Exactly Protocol(EXA)Hoje
$0.39349
1 anos atrás
$0.43881
2 anos atrás
$1.27
Exactly Protocol Histórico de preços
(EXA)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 | $0.409698 | $0.412414 | $0.382997 | $0.389677 | $3,645.862 |
2025-09-14 | $0.414301 | $0.426602 | $0.400983 | $0.409702 | $95.97977 |
2025-09-13 | $0.409921 | $0.433295 | $0.405374 | $0.414212 | $1,588.255 |
2025-09-12 | $0.411895 | $0.421250 | $0.399198 | $0.409960 | $2,023.083 |
2025-09-11 | $0.402678 | $0.415576 | $0.393749 | $0.411895 | $1,261.232 |
2025-09-10 | $0.375251 | $0.407788 | $0.366956 | $0.405226 | $4,388.805 |
2025-09-09 | $0.390464 | $0.390351 | $0.373019 | $0.375314 | $183.3985 |
2025-09-08 | $0.384558 | $0.393817 | $0.373196 | $0.390507 | $957.6801 |
2025-09-07 | $0.390521 | $0.395809 | $0.377136 | $0.384573 | $1,109.955 |
2025-09-06 | $0.396684 | $0.400157 | $0.379001 | $0.392832 | $397.5912 |
2025-09-05 | $0.396762 | $0.412653 | $0.391391 | $0.396684 | $1,763.081 |
2025-09-04 | $0.404350 | $0.413700 | $0.388830 | $0.396762 | $4,701.325 |
2025-09-03 | $0.404491 | $0.411326 | $0.387936 | $0.404351 | $1,675.156 |
2025-09-02 | $0.408039 | $0.418892 | $0.39651 | $0.404491 | $2,201.939 |
2025-09-01 | $0.431510 | $0.432159 | $0.403943 | $0.410399 | $349.8036 |
2025-08-31 | $0.415076 | $0.433025 | $0.410148 | $0.428899 | $232.4278 |
2025-08-30 | $0.421641 | $0.428207 | $0.409008 | $0.415092 | $1,001.440 |
2025-08-29 | $0.430050 | $0.452212 | $0.417688 | $0.424471 | $5,438.290 |
2025-08-28 | $0.439565 | $0.443364 | $0.420461 | $0.420499 | $1,064.203 |
2025-08-27 | $0.428623 | $0.448934 | $0.418711 | $0.439598 | $2,744.845 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Exactly Protocol(EXA)
