EquitEdge(EEG)Hoje
$0.050143
EquitEdge Histórico de preços
(EEG)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.049356 | $0.05068 | $0.049118 | $0.050463 | $1,529.974 |
2025-09-12 | $0.049219 | $0.050057 | $0.048239 | $0.049352 | $8.400045 |
2025-09-11 | $0.050841 | $0.051007 | $0.048934 | $0.049220 | $6,169.354 |
2025-09-10 | $0.051025 | $0.051025 | $0.05065 | $0.050846 | $1,566.617 |
2025-09-09 | $0.051330 | $0.05161 | $0.050569 | $0.051025 | $6,869.917 |
2025-09-08 | $0.051015 | $0.051438 | $0.049900 | $0.051331 | $7,886.365 |
2025-09-07 | $0.051347 | $0.051412 | $0.050589 | $0.050825 | $3,509.819 |
2025-09-06 | $0.051694 | $0.051701 | $0.051155 | $0.051409 | $2,607.018 |
2025-09-05 | $0.050160 | $0.052184 | $0.049982 | $0.051540 | $10,865.10 |
2025-09-04 | $0.050504 | $0.050784 | $0.050157 | $0.050165 | $1,985.318 |
2025-09-03 | $0.050320 | $0.051379 | $0.050256 | $0.050504 | $8,820.047 |
2025-09-02 | $0.050686 | $0.050666 | $0.049683 | $0.050320 | $5,560.158 |
2025-09-01 | $0.051529 | $0.051714 | $0.050268 | $0.050682 | $10,750.01 |
2025-08-31 | $0.051634 | $0.052079 | $0.051222 | $0.051534 | $5,187.703 |
2025-08-30 | $0.050273 | $0.052132 | $0.049915 | $0.051593 | $11,400.41 |
2025-08-29 | $0.051410 | $0.051598 | $0.050097 | $0.050256 | $6,824.355 |
2025-08-28 | $0.051323 | $0.051802 | $0.050762 | $0.051410 | $4,539.116 |
2025-08-27 | $0.052295 | $0.052296 | $0.050996 | $0.051323 | $4,718.691 |
2025-08-26 | $0.052333 | $0.052396 | $0.05183 | $0.052295 | $3,265.222 |
2025-08-25 | $0.052888 | $0.053167 | $0.052328 | $0.052333 | $3,566.507 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
EquitEdge(EEG)
