Dopex(DPX)Hoje
$5.48
1 anos atrás
$9.79
2 anos atrás
$67.5
3 anos atrás
$446.64
4 anos atrás
$434.83
Dopex Histórico de preços
(DPX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $5.587268 | $5.572290 | $5.345902 | $5.465704 | $2,760.542 |
2025-09-10 | $5.435778 | $5.632700 | $5.420355 | $5.587944 | $9.798375 |
2025-09-09 | $5.553355 | $5.579423 | $5.417040 | $5.435778 | $3.606615 |
2025-09-08 | $5.444989 | $5.570249 | $5.409263 | $5.564769 | $1.437269 |
2025-09-07 | $5.430372 | $5.483502 | $5.428960 | $5.444989 | $7.240985 |
2025-09-06 | $5.425237 | $5.494849 | $5.417522 | $5.430372 | $1.317428 |
2025-09-05 | $5.463315 | $5.661422 | $5.407698 | $5.425237 | $231.1003 |
2025-09-04 | $5.688689 | $5.702074 | $5.436233 | $5.455358 | $239.7518 |
2025-09-03 | $5.471967 | $5.7 | $5.45 | $5.695019 | $553.5022 |
2025-09-02 | $5.557922 | $5.63 | $5.4 | $5.478395 | $68.27350 |
2025-09-01 | -- | $5.73 | $5.55 | $5.557922 | $165.8611 |
2025-08-31 | -- | $5.59 | $5.54 | -- | -- |
2025-08-30 | $5.535620 | $5.59 | $5.51 | $5.580906 | $1.184872 |
2025-08-29 | $5.738658 | $5.8 | $5.47 | $5.510814 | $2.851700 |
2025-08-28 | $5.963115 | $5.94 | $5.73 | $5.758121 | $171.6455 |
2025-08-27 | $5.794051 | $6.46 | $5.78 | $5.963115 | $136.6739 |
2025-08-26 | $5.923008 | $5.93 | $5.58 | $5.794051 | $162.6171 |
2025-08-25 | $6.176549 | $6.35 | $5.83 | $5.901614 | $56.51043 |
2025-08-24 | $6.674429 | $6.67 | $6.09 | $6.173182 | $8.565194 |
2025-08-23 | $6.428716 | $6.69 | $6.01 | $6.686740 | $11.74534 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Dopex(DPX)
