ErgOne(ERGONE)Hoje
$0.033071
1 anos atrás
$0.057535
ErgOne Histórico de preços
(ERGONE)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.033004 | $0.033610 | $0.033003 | $0.033516 | $35.43507 |
2025-09-01 | $0.033517 | $0.033757 | $0.032897 | $0.033004 | $35.25493 |
2025-08-31 | $0.033411 | $0.033565 | $0.033133 | $0.033517 | $35.42356 |
2025-08-30 | $0.032842 | $0.033576 | $0.032966 | $0.033406 | $46.83628 |
2025-08-29 | $0.034059 | $0.034247 | $0.032788 | $0.032842 | $71.61228 |
2025-08-28 | $0.040098 | $0.041373 | $0.033929 | $0.034059 | $140.3804 |
2025-08-27 | $0.040479 | $0.041252 | $0.040064 | $0.040106 | $44.21956 |
2025-08-26 | $0.041468 | $0.041510 | $0.040396 | $0.040479 | $40.85760 |
2025-08-25 | $0.041217 | $0.041810 | $0.040928 | $0.041468 | $40.76367 |
2025-08-24 | $0.041398 | $0.041683 | $0.041128 | $0.041204 | $41.90541 |
2025-08-23 | $0.040805 | $0.041736 | $0.040886 | $0.041398 | $37.87925 |
2025-08-22 | $0.040516 | $0.041117 | $0.040213 | $0.040805 | $41.88567 |
2025-08-21 | $0.036020 | $0.041076 | $0.036041 | $0.040516 | $42.27998 |
2025-08-20 | $0.041549 | $0.041737 | $0.035877 | $0.036020 | $154.2778 |
2025-08-19 | $0.042329 | $0.042517 | $0.041529 | $0.041549 | $46.41069 |
2025-08-18 | $0.042282 | $0.042368 | $0.041558 | $0.042329 | $36.64588 |
2025-08-17 | $0.041681 | $0.042516 | $0.041587 | $0.042282 | $41.50537 |
2025-08-16 | $0.041809 | $0.046078 | $0.041550 | $0.041681 | $135.5790 |
2025-08-15 | $0.041274 | $0.042382 | $0.041169 | $0.041768 | $65.60996 |
2025-08-14 | $0.041634 | $0.042215 | $0.041105 | $0.041274 | $35.12904 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
ErgOne(ERGONE)
