Memento Histórico de preços

(DEXTF)

Período de tempo: 2024-09-04 ~ 2025-09-05

2024-09-04

2025-09-05

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-04	$0.107620	$0.107909	$0.096997	$0.098647	$151.893K
2025-09-03	$0.100760	$0.108797	$0.09949	$0.107475	$145.317K
2025-09-02	$0.102840	$0.102895	$0.096457	$0.100765	$132.846K
2025-09-01	$0.102853	$0.103917	$0.10045	$0.102950	$95,627.20
2025-08-31	$0.103035	$0.10572	$0.101399	$0.102854	$220.590K
2025-08-30	$0.101029	$0.103659	$0.100197	$0.102963	$164.764K
2025-08-29	$0.110947	$0.111122	$0.10103	$0.103081	$96,363.03
2025-08-28	$0.111251	$0.116295	$0.10483	$0.111036	$106.345K
2025-08-27	$0.118519	$0.11869	$0.106648	$0.111234	$81,832.32
2025-08-26	$0.116969	$0.129725	$0.110555	$0.118544	$89,978.69
2025-08-25	$0.121019	$0.12894	$0.115816	$0.116969	$215.219K
2025-08-24	$0.121897	$0.127394	$0.120435	$0.121017	$171.945K
2025-08-23	$0.129489	$0.137149	$0.12162	$0.121993	$193.915K
2025-08-22	$0.117870	$0.14717	$0.114647	$0.129305	$179.644K
2025-08-21	$0.129403	$0.132132	$0.117184	$0.117757	$97,775.66
2025-08-20	$0.125972	$0.130236	$0.123296	$0.129332	$116.768K
2025-08-19	$0.139477	$0.13715	$0.12596	$0.126095	$100.182K
2025-08-18	$0.149284	$0.151655	$0.133835	$0.139627	$127.914K
2025-08-17	$0.134535	$0.154554	$0.133626	$0.149293	$148.067K
2025-08-16	$0.138269	$0.137962	$0.131938	$0.134572	$173.967K