dHEDGE DAO(DHT)Hoje
$0.16948
1 anos atrás
$0.081435
2 anos atrás
$0.086788
3 anos atrás
$0.157452
4 anos atrás
$1.23
dHEDGE DAO Histórico de preços
(DHT)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.172387 | $0.174344 | $0.167771 | $0.168806 | $11,686.56 |
2025-08-31 | $0.169349 | $0.17267 | $0.167709 | $0.171898 | $8,748.534 |
2025-08-30 | $0.169008 | $0.170761 | $0.168066 | $0.169348 | $3,601.589 |
2025-08-29 | $0.170846 | $0.171625 | $0.167807 | $0.169289 | $3,506.356 |
2025-08-28 | $0.172766 | $0.173359 | $0.16767 | $0.170933 | $5,273.052 |
2025-08-27 | $0.169136 | $0.173203 | $0.168523 | $0.172759 | $11,487.65 |
2025-08-26 | $0.170723 | $0.170789 | $0.150347 | $0.169117 | $5,516.177 |
2025-08-25 | $0.171120 | $0.178107 | $0.167898 | $0.170723 | $8,457.595 |
2025-08-24 | $0.174629 | $0.17728 | $0.17043 | $0.171402 | $5,185.358 |
2025-08-23 | $0.166309 | $0.181876 | $0.170899 | $0.174215 | $9,256.231 |
2025-08-22 | $0.160143 | $0.174333 | $0.157696 | $0.166413 | $6,742.898 |
2025-08-21 | $0.157845 | $0.163686 | $0.15759 | $0.160084 | $7,458.143 |
2025-08-20 | $0.157648 | $0.160687 | $0.151636 | $0.158012 | $3,039.229 |
2025-08-19 | $0.158721 | $0.160821 | $0.157489 | $0.157638 | $3,037.534 |
2025-08-18 | $0.171209 | $0.171288 | $0.157998 | $0.159249 | $3,403.360 |
2025-08-17 | $0.167655 | $0.172483 | $0.159334 | $0.172483 | $1,134.284 |
2025-08-16 | $0.174049 | $0.176873 | $0.165937 | $0.167772 | $12,314.52 |
2025-08-15 | $0.169281 | $0.180401 | $0.170766 | $0.174749 | $7,158.212 |
2025-08-14 | $0.179225 | $0.182832 | $0.169282 | $0.172398 | $6,656.726 |
2025-08-13 | $0.172771 | $0.191439 | $0.172796 | $0.179225 | $13,508.95 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
dHEDGE DAO(DHT)
