DigiHealth(DGH)Hoje
$0.001010
DigiHealth Histórico de preços
(DGH)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.001041 | $0.001076 | $0.001027 | $0.001048 | $2,063.132 |
2025-09-16 | $0.001047 | $0.001059 | $0.000948 | $0.001041 | $4,404.587 |
2025-09-15 | $0.001140 | $0.001147 | $0.000997 | $0.001051 | $3,174.294 |
2025-09-14 | $0.001275 | $0.001285 | $0.001140 | $0.001140 | $4,074.445 |
2025-09-13 | $0.000998 | $0.001377 | $0.000999 | $0.001257 | $25,135.58 |
2025-09-12 | $0.000968 | $0.001019 | $0.000824 | $0.000998 | $15,095.38 |
2025-09-11 | $0.000788 | $0.000979 | $0.000781 | $0.000970 | $4,213.783 |
2025-09-10 | $0.001017 | $0.001019 | $0.000645 | $0.000788 | $15,181.30 |
2025-09-09 | $0.001048 | $0.001050 | $0.001015 | $0.001017 | $41.19359 |
2025-09-08 | $0.001183 | $0.001180 | $0.001036 | $0.001048 | $5,028.185 |
2025-09-07 | $0.001193 | $0.001210 | $0.001180 | $0.001182 | $595.4847 |
2025-09-06 | $0.001234 | $0.001236 | $0.001191 | $0.001193 | $935.1421 |
2025-09-05 | $0.001296 | $0.001302 | $0.001200 | $0.001232 | $4,985.859 |
2025-09-04 | $0.001656 | $0.001591 | $0.001294 | $0.001295 | $12,005.17 |
2025-09-03 | $0.001278 | $0.001725 | $0.001108 | $0.001661 | $35,294.01 |
2025-09-02 | $0.001321 | $0.001325 | $0.000275 | $0.001278 | $13,543.74 |
2025-09-01 | $0.001141 | $0.001395 | $0.001110 | $0.001323 | $19,501.48 |
2025-08-31 | $0.001416 | $0.001412 | $0.001115 | $0.001142 | $29,151.60 |
2025-08-30 | $0.001576 | $0.001582 | $0.001335 | $0.001409 | $38,954.84 |
2025-08-29 | $0.001720 | $0.001840 | $0.001355 | $0.001574 | $17,829.74 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
DigiHealth(DGH)
