dextoro(DTR)Hoje
$0.000317
dextoro Histórico de preços
(DTR)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000289 | $0.000314 | $0.000287 | $0.000313 | $4,866.596 |
2025-09-05 | $0.000311 | $0.000334 | $0.000275 | $0.000289 | $8,636.315 |
2025-09-04 | $0.000328 | $0.000350 | $0.000307 | -- | -- |
2025-09-03 | $0.000269 | $0.000338 | $0.000268 | $0.000328 | $11,908.61 |
2025-09-02 | $0.000242 | $0.000283 | $0.000241 | $0.000268 | $4,448.098 |
2025-09-01 | $0.000287 | $0.000283 | $0.000238 | $0.000242 | $5,724.335 |
2025-08-31 | $0.000288 | $0.000294 | $0.000274 | $0.000287 | $1,169.816 |
2025-08-30 | $0.000309 | $0.000319 | $0.000280 | $0.000288 | $4,246.273 |
2025-08-29 | $0.000329 | $0.000364 | $0.000253 | $0.000305 | $26,318.86 |
2025-08-28 | $0.000337 | $0.000339 | $0.000307 | $0.000331 | $4,262.317 |
2025-08-27 | $0.000339 | $0.000338 | $0.000295 | $0.000337 | $13,866.38 |
2025-08-26 | $0.000342 | $0.000367 | $0.000321 | $0.000322 | $7,010.263 |
2025-08-25 | $0.000384 | $0.000417 | $0.000342 | $0.000342 | $9,608.224 |
2025-08-24 | $0.000303 | $0.000400 | $0.000297 | $0.000382 | $12,574.75 |
2025-08-23 | $0.000269 | $0.000315 | $0.000254 | $0.000303 | $8,212.882 |
2025-08-22 | $0.000217 | $0.000270 | $0.000214 | $0.000269 | $5,930.352 |
2025-08-21 | $0.000244 | $0.000262 | $0.000215 | $0.000216 | $7,802.438 |
2025-08-20 | $0.000288 | $0.000300 | $0.000234 | $0.000244 | $8,008.160 |
2025-08-19 | $0.000332 | $0.000356 | $0.000288 | $0.000288 | $6,145.614 |
2025-08-18 | $0.000357 | $0.000389 | $0.000308 | $0.000333 | $13,941.81 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
dextoro(DTR)
