Dynamo(DYNO)Hoje
$9.02
Dynamo Histórico de preços
(DYNO)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $8.270116 | $9.371682 | $7.951125 | $9.022737 | $1,993.241 |
2025-09-06 | $8.625932 | $8.639908 | $8.076463 | $8.270116 | $3,709.625 |
2025-09-05 | $9.228973 | $9.229580 | $8.570620 | $8.623255 | $577.1104 |
2025-09-04 | -- | $10.21331 | $9.223070 | -- | -- |
2025-09-03 | $10.58785 | $10.54 | $9.67 | $10.03012 | $411.6082 |
2025-09-02 | $10.50726 | $10.98 | $10.28 | $10.59044 | $115.4380 |
2025-09-01 | $10.45154 | $11.17 | $9.98 | $10.58078 | $45.81511 |
2025-08-31 | $10.01604 | $10.8 | $10.01 | $10.44291 | $222.5216 |
2025-08-30 | $9.942625 | $10.27 | $9.4 | $10.01604 | $5,381.234 |
2025-08-29 | $10.93886 | $11.04 | $9.69 | $9.937316 | $1,672.437 |
2025-08-28 | $10.85792 | $11.07 | $10.8 | $10.98712 | $1,286.081 |
2025-08-27 | $11.25338 | $11.24 | $10.66 | $10.85499 | $366.1833 |
2025-08-26 | $12.40955 | $12.29 | $10.8 | $11.25338 | $2,063.250 |
2025-08-25 | -- | $12.76 | $12.19 | -- | -- |
2025-08-24 | $11.71064 | $12.63 | $11.61 | $12.52392 | $88.53505 |
2025-08-23 | $12.12321 | $12.73 | $11.7 | $11.71072 | $1,125.306 |
2025-08-22 | $11.60596 | $12.44 | $11.55 | $12.11996 | $6,370.836 |
2025-08-21 | $10.54565 | $11.86 | $10.32 | $11.60596 | $2,602.792 |
2025-08-20 | $10.10610 | $11.26 | $10.15 | $10.43619 | $1,742.252 |
2025-08-19 | $8.061527 | $10.97 | $7.97 | $10.16523 | $6,352.313 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Dynamo(DYNO)
