ELYTRA(ELYTRA)Hoje
$0.000268
ELYTRA Histórico de preços
(ELYTRA)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 | $0.000296 | $0.000296 | $0.000274 | $0.000275 | $2,031.953 |
2025-09-10 | $0.000302 | $0.000303 | $0.000285 | $0.000296 | $1,863.024 |
2025-09-09 | $0.000313 | $0.000328 | $0.000302 | $0.000302 | $891.0322 |
2025-09-08 | $0.000281 | $0.000314 | $0.000269 | $0.000313 | $1,653.292 |
2025-09-07 | $0.000272 | $0.000293 | $0.000272 | $0.000281 | $2,753.955 |
2025-09-06 | $0.000251 | $0.000279 | $0.000251 | $0.000273 | $2,453.150 |
2025-09-05 | $0.000246 | $0.000262 | $0.000245 | $0.000251 | $2,291.361 |
2025-09-04 | $0.000339 | $0.000344 | $0.000242 | $0.000246 | $6,209.008 |
2025-09-03 | $0.000266 | $0.000372 | $0.000275 | $0.000339 | $14,492.15 |
2025-09-02 | $0.000261 | $0.000272 | $0.000256 | $0.000266 | $1,826.915 |
2025-09-01 | $0.000272 | $0.000299 | $0.000261 | $0.000261 | $5,577.496 |
2025-08-31 | $0.000272 | $0.000277 | $0.000263 | $0.000272 | $2,120.022 |
2025-08-30 | $0.000287 | $0.000298 | $0.000259 | $0.000272 | $5,226.837 |
2025-08-29 | $0.000294 | $0.000309 | $0.000221 | $0.000287 | $23,603.69 |
2025-08-28 | $0.000360 | $0.000368 | $0.000245 | $0.000294 | $7,524.485 |
2025-08-27 | $0.000378 | $0.000392 | $0.000356 | $0.000360 | $3,671.872 |
2025-08-26 | $0.000375 | $0.000386 | $0.000352 | $0.000378 | $3,609.400 |
2025-08-25 | $0.000442 | $0.000479 | $0.000373 | $0.000375 | $4,942.944 |
2025-08-24 | $0.000437 | $0.000449 | $0.000396 | $0.000442 | $6,378.730 |
2025-08-23 | $0.000507 | $0.000527 | $0.000425 | $0.000437 | $5,967.224 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
ELYTRA(ELYTRA)
