DNAxCAT(DXCT)Hoje
$0.016969
DNAxCAT Histórico de preços
(DXCT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.016949 | $0.016980 | $0.016947 | $0.016959 | $16,016.66 |
2025-09-01 | $0.016939 | $0.016980 | $0.016909 | $0.016970 | $16,813.45 |
2025-08-31 | $0.016908 | $0.016941 | $0.016908 | $0.016919 | $17,313.61 |
2025-08-30 | $0.016930 | $0.016941 | $0.016908 | $0.016908 | $16,890.99 |
2025-08-29 | $0.017100 | $0.017080 | $0.016891 | $0.016930 | $17,045.60 |
2025-08-28 | $0.017011 | $0.017101 | $0.017007 | $0.017100 | $160.9877 |
2025-08-27 | $0.017019 | $0.017081 | $0.016998 | $0.017011 | $1,923.105 |
2025-08-26 | $0.016856 | $0.017020 | $0.016780 | $0.017019 | $10,918.90 |
2025-08-25 | $0.016978 | $0.017313 | $0.016703 | $0.016703 | $26,047.62 |
2025-08-24 | $0.017303 | $0.017302 | $0.016960 | $0.016989 | $11,651.88 |
2025-08-23 | $0.017298 | $0.017309 | $0.017142 | $0.017303 | $8,302.735 |
2025-08-22 | $0.017286 | $0.017309 | $0.017284 | $0.017298 | $21,079.12 |
2025-08-21 | $0.017237 | $0.017378 | $0.017227 | $0.017286 | $21,163.25 |
2025-08-20 | $0.017231 | $0.017251 | $0.017213 | $0.017238 | $21,007.41 |
2025-08-19 | $0.016047 | $0.017624 | $0.016035 | $0.017231 | $24,854.90 |
2025-08-18 | $0.015986 | $0.016139 | $0.016035 | $0.016047 | $21,365.83 |
2025-08-17 | -- | $0.016137 | $0.015974 | -- | -- |
2025-08-16 | $0.015985 | $0.016001 | $0.015976 | $0.015989 | $8,726.385 |
2025-08-15 | $0.016035 | $0.016034 | $0.015894 | $0.015996 | $7,408.644 |
2025-08-14 | $0.016040 | $0.016047 | $0.016030 | $0.016034 | $6,849.224 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
DNAxCAT(DXCT)
