dTRINITY S(DS)Hoje
$0.300836
dTRINITY S Histórico de preços
(DS)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.309336 | $0.309346 | $0.301818 | $0.305614 | $2,039.894 |
2025-09-09 | $0.314464 | $0.319686 | $0.306614 | $0.309363 | $6,581.220 |
2025-09-08 | $0.301959 | $0.315944 | $0.300996 | $0.314464 | $17.87136 |
2025-09-07 | $0.298988 | $0.304961 | $0.298172 | $0.301959 | $76.04078 |
2025-09-06 | $0.306306 | $0.307039 | $0.298358 | $0.298979 | $39.43658 |
2025-09-05 | $0.297795 | $0.312174 | $0.297785 | $0.306306 | $1,948.033 |
2025-09-04 | $0.309306 | $0.309871 | $0.297796 | $0.297795 | $1,522.979 |
2025-09-03 | $0.300868 | $0.31241 | $0.300658 | $0.309305 | $998.5605 |
2025-09-02 | $0.300567 | $0.307131 | $0.291304 | $0.300868 | $1,841.209 |
2025-09-01 | $0.319680 | $0.316651 | $0.299554 | $0.300567 | $29.14117 |
2025-08-31 | $0.316861 | $0.319808 | $0.312813 | $0.319680 | $314.7641 |
2025-08-30 | $0.317246 | $0.319026 | $0.307218 | $0.316861 | $2.620769 |
2025-08-29 | $0.321736 | $0.331383 | $0.312409 | $0.317246 | $2,052.903 |
2025-08-28 | $0.317455 | $0.330761 | $0.308493 | $0.321671 | $856.4795 |
2025-08-27 | $0.307924 | $0.321949 | $0.310792 | $0.317323 | $363.6785 |
2025-08-26 | $0.313376 | $0.315629 | $0.298718 | $0.307897 | $731.8302 |
2025-08-25 | -- | $0.331121 | $0.311004 | -- | -- |
2025-08-24 | -- | $0.34412 | $0.338259 | -- | -- |
2025-08-23 | $0.345023 | $0.350233 | $0.338173 | $0.338295 | $401.1078 |
2025-08-22 | $0.312322 | $0.348981 | $0.31152 | $0.345023 | $71.54856 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
dTRINITY S(DS)
