DexTools(DEXT)Hoje
$0.593856
1 anos atrás
$0.445077
2 anos atrás
$0.558476
3 anos atrás
$0.131169
4 anos atrás
$0.586259
5 anos atrás
$0.048112
DexTools Histórico de preços
(DEXT)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.603318 | $0.637140 | $0.583520 | $0.594941 | $133.236K |
2025-09-14 | $0.621223 | $0.645800 | $0.603281 | $0.603281 | $116.277K |
2025-09-13 | $0.626595 | $0.646748 | $0.614741 | $0.625442 | $143.333K |
2025-09-12 | $0.634351 | $0.653455 | $0.613857 | $0.626446 | $187.485K |
2025-09-11 | $0.628909 | $0.653158 | $0.614494 | $0.635135 | $298.785K |
2025-09-10 | $0.618155 | $0.654237 | $0.613284 | $0.628601 | $343.555K |
2025-09-09 | $0.623868 | $0.636297 | $0.597956 | $0.617683 | $270.173K |
2025-09-08 | $0.584556 | $0.625779 | $0.580886 | $0.623900 | $158.377K |
2025-09-07 | $0.578657 | $0.612846 | $0.575167 | $0.584354 | $141.427K |
2025-09-06 | $0.545057 | $0.595836 | $0.560569 | $0.578681 | $170.251K |
2025-09-05 | $0.547972 | $0.585627 | $0.539394 | $0.544946 | $141.858K |
2025-09-04 | $0.557809 | $0.583015 | $0.539050 | $0.547972 | $95,737.87 |
2025-09-03 | $0.513517 | $0.594252 | $0.505039 | $0.561137 | $856.912K |
2025-09-02 | $0.506172 | $0.538239 | $0.495601 | $0.513517 | $39,872.28 |
2025-09-01 | $0.520938 | $0.546168 | $0.503665 | $0.504679 | $149.176K |
2025-08-31 | $0.527167 | $0.551051 | $0.515312 | $0.522743 | $93,924.48 |
2025-08-30 | $0.549070 | $0.547366 | $0.503856 | $0.527439 | $215.120K |
2025-08-29 | $0.572694 | $0.589849 | $0.536307 | $0.548246 | $95,728.03 |
2025-08-28 | $0.584592 | $0.594844 | $0.560042 | $0.573483 | $74,238.20 |
2025-08-27 | $0.569696 | $0.608015 | $0.565936 | $0.584428 | $71,708.33 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
DexTools(DEXT)
