Etarn(ETAN)Hoje
$0.086765
Etarn Histórico de preços
(ETAN)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.077903 | $0.086562 | $0.077684 | $0.086309 | $2.181M |
2025-09-14 | $0.070805 | $0.078739 | $0.070778 | $0.077901 | $1.635M |
2025-09-13 | $0.064703 | $0.075970 | $0.049934 | $0.070799 | $1.907M |
2025-09-12 | $0.072849 | $0.074002 | $0.064525 | $0.064673 | $2.023M |
2025-09-11 | $0.072742 | $0.073223 | $0.070980 | $0.072882 | $3.202M |
2025-09-10 | $0.049259 | $0.072949 | $0.053997 | $0.072742 | $1.442M |
2025-09-09 | $0.070488 | $0.070998 | $0.004849 | $0.049268 | $1.493M |
2025-09-08 | $0.070989 | $0.071175 | $0.069410 | $0.070488 | $1.452M |
2025-09-07 | $0.059993 | $0.071045 | $0.060437 | $0.070988 | $844.304K |
2025-09-06 | $0.051739 | $0.061526 | $0.050767 | $0.059996 | $914.732K |
2025-09-05 | $0.049333 | $0.053466 | $0.048500 | $0.051739 | $759.487K |
2025-09-04 | $0.038714 | $0.050450 | $0.038524 | $0.049333 | $1.526M |
2025-09-03 | -- | $0.038726 | $0.034800 | $0.038714 | $318.486K |
2025-09-02 | -- | -- | -- | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Etarn(ETAN)
