dexSHARE(DEXSHARE)Hoje
$0.033218
dexSHARE Histórico de preços
(DEXSHARE)Período de tempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.033411 | $0.033442 | $0.033212 | -- | -- |
2025-09-18 | $0.032089 | $0.033539 | $0.032024 | $0.033411 | $5.011798 |
2025-09-17 | -- | $0.032260 | $0.031972 | -- | -- |
2025-09-16 | -- | $0.031436 | $0.031436 | -- | -- |
2025-09-15 | -- | $0.031487 | $0.031080 | -- | -- |
2025-09-14 | -- | $0.030809 | $0.030809 | -- | -- |
2025-09-13 | -- | $0.030883 | $0.030683 | -- | -- |
2025-09-12 | $0.029696 | $0.029696 | $0.029696 | -- | -- |
2025-09-11 | $0.029501 | $0.029826 | $0.029404 | $0.029696 | $1.300209 |
2025-09-10 | -- | $0.029988 | $0.029246 | $0.029501 | $5.596173 |
2025-09-09 | -- | $0.028563 | $0.028563 | -- | -- |
2025-09-08 | -- | $0.028563 | $0.028563 | -- | -- |
2025-09-07 | -- | $0.028630 | $0.028329 | -- | -- |
2025-09-06 | -- | $0.028222 | $0.028187 | -- | -- |
2025-09-05 | -- | $0.028222 | $0.028187 | -- | -- |
2025-09-04 | -- | $0.028222 | $0.028187 | -- | -- |
2025-09-03 | -- | $0.028222 | $0.028187 | -- | -- |
2025-09-02 | $0.028179 | $0.028222 | $0.028187 | -- | -- |
2025-09-01 | -- | $0.028787 | $0.028150 | $0.028179 | $1.276960 |
2025-08-31 | -- | $0.028593 | $0.028397 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-20
dexSHARE(DEXSHARE)
