Diverge Loop(DLC)Hoje
$0.110111
1 anos atrás
$0.123528
2 anos atrás
$0.07469
Diverge Loop Histórico de preços
(DLC)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.109368 | $0.112035 | $0.104656 | $0.109861 | $5,120.472 |
2025-09-04 | $0.104881 | $0.114022 | $0.106326 | $0.109368 | $5,840.368 |
2025-09-03 | $0.120882 | $0.126833 | $0.104881 | $0.109354 | $9,384.212 |
2025-09-02 | $0.129027 | $0.143798 | $0.10972 | $0.120882 | $15,461.05 |
2025-09-01 | $0.149279 | $0.151668 | $0.110783 | $0.110783 | $12,959.30 |
2025-08-31 | $0.163187 | $0.168777 | $0.140836 | $0.146194 | $9,752.205 |
2025-08-30 | -- | $0.176007 | $0.153812 | -- | -- |
2025-08-29 | -- | $0.21911 | $0.21911 | -- | -- |
2025-08-28 | -- | $0.21911 | $0.19719 | -- | -- |
2025-08-27 | $0.234105 | $0.223912 | $0.180615 | $0.190570 | $145.030K |
2025-08-26 | $0.192634 | $0.242036 | $0.164363 | $0.235132 | $153.289K |
2025-08-25 | $0.217952 | $0.220109 | $0.188345 | $0.192634 | $125.928K |
2025-08-24 | $0.217938 | $0.220142 | $0.217857 | $0.218995 | $107.381K |
2025-08-23 | $0.232621 | $0.232736 | $0.212374 | $0.218005 | $115.121K |
2025-08-22 | $0.234508 | $0.235688 | $0.230358 | $0.231494 | $97,463.85 |
2025-08-21 | $0.215533 | $0.235696 | $0.215455 | $0.234648 | $115.957K |
2025-08-20 | $0.217652 | $0.217714 | $0.214452 | $0.216493 | $111.586K |
2025-08-19 | $0.215593 | $0.218549 | $0.214982 | $0.217660 | $114.136K |
2025-08-18 | $0.215547 | $0.21838 | $0.215514 | $0.215647 | $108.869K |
2025-08-17 | $0.216651 | $0.217865 | $0.214892 | $0.217569 | $110.101K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Diverge Loop(DLC)
