DKEY Bank(DKEY)Hoje
$0.011129
1 anos atrás
$0.017968
DKEY Bank Histórico de preços
(DKEY)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 | $0.011128 | $0.011236 | $0.011013 | $0.011057 | $11.15875 |
2025-09-14 | $0.011300 | $0.013337 | $0.009904 | $0.011099 | $1,952.583 |
2025-09-13 | $0.011050 | $0.011322 | $0.011043 | $0.011300 | $1,217.737 |
2025-09-12 | $0.012124 | $0.012315 | $0.010130 | $0.011050 | $1,892.182 |
2025-09-11 | $0.010896 | $0.013051 | $0.009768 | $0.012124 | $950.8779 |
2025-09-10 | -- | $0.012076 | $0.009497 | $0.010896 | $1,895.632 |
2025-09-09 | -- | $0.012846 | $0.008699 | -- | -- |
2025-09-08 | $0.010732 | $0.012857 | $0.008706 | $0.008706 | $383.5375 |
2025-09-07 | $0.010671 | $0.012277 | $0.010306 | $0.010732 | $880.6149 |
2025-09-06 | $0.010630 | $0.011896 | $0.010148 | $0.010673 | $393.6675 |
2025-09-05 | $0.010662 | $0.012681 | $0.008640 | $0.010630 | $1,858.008 |
2025-09-04 | $0.010743 | $0.012770 | $0.009785 | $0.010662 | $1,863.536 |
2025-09-03 | $0.011630 | $0.011936 | $0.009345 | $0.010743 | $1,860.046 |
2025-09-02 | $0.012534 | $0.011979 | $0.008643 | $0.011630 | $1,703.757 |
2025-09-01 | $0.010717 | $0.012538 | $0.008637 | $0.012534 | $1,104.143 |
2025-08-31 | $0.010701 | $0.012752 | $0.010645 | $0.010729 | $1,787.591 |
2025-08-30 | $0.010659 | $0.012016 | $0.009348 | $0.010701 | $915.5784 |
2025-08-29 | $0.012683 | $0.012775 | $0.009879 | $0.010659 | $1,708.043 |
2025-08-28 | $0.010727 | $0.012772 | $0.009650 | $0.012683 | $2,172.866 |
2025-08-27 | $0.010571 | $0.011630 | $0.009486 | $0.010727 | $2,198.358 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
DKEY Bank(DKEY)
