DOSE(DOSE)Hoje
$0.000401
1 anos atrás
$0.000108
2 anos atrás
$0.001852
3 anos atrás
$0.009664
DOSE Histórico de preços
(DOSE)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.000317 | $0.000553 | $0.000327 | $0.000491 | $27,316.21 |
2025-09-17 | $0.000286 | $0.000319 | $0.000285 | $0.000318 | $3,005.773 |
2025-09-16 | $0.000282 | $0.000297 | $0.000280 | $0.000286 | $563.4801 |
2025-09-15 | $0.000292 | $0.000303 | $0.000281 | $0.000282 | $913.7903 |
2025-09-14 | $0.000291 | $0.000304 | $0.000288 | $0.000292 | $10,487.97 |
2025-09-13 | $0.000299 | $0.000319 | $0.000288 | $0.000291 | $17,869.14 |
2025-09-12 | $0.000278 | $0.000299 | $0.000278 | $0.000299 | $16,670.72 |
2025-09-11 | $0.000266 | $0.000278 | $0.000265 | $0.000278 | $16,566.19 |
2025-09-10 | $0.000317 | $0.000315 | $0.000265 | $0.000266 | $20,875.02 |
2025-09-09 | $0.000299 | $0.000317 | $0.000299 | $0.000317 | $10,825.41 |
2025-09-08 | $0.000291 | $0.000299 | $0.000295 | $0.000299 | $18,989.02 |
2025-09-07 | $0.000307 | $0.000311 | $0.000288 | $0.000291 | $19,097.89 |
2025-09-06 | $0.000299 | $0.000307 | $0.000299 | $0.000307 | $19,459.69 |
2025-09-05 | $0.000292 | $0.000300 | $0.000290 | $0.000299 | $19,858.43 |
2025-09-04 | $0.000304 | $0.000326 | $0.000288 | $0.000292 | $22,687.83 |
2025-09-03 | $0.000358 | $0.000359 | $0.000302 | $0.000310 | $21,501.30 |
2025-09-02 | $0.000368 | $0.000371 | $0.000357 | $0.000358 | $18,654.16 |
2025-09-01 | $0.000363 | $0.000383 | $0.000353 | $0.000368 | $18,621.19 |
2025-08-31 | $0.000349 | $0.000379 | $0.000348 | $0.000363 | $18,493.71 |
2025-08-30 | $0.000362 | $0.000372 | $0.000348 | $0.000349 | $19,467.39 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
DOSE(DOSE)
