Filter AI(FILTER)Hoje
$0.000493
Filter AI Histórico de preços
(FILTER)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | -- | $0.000498 | $0.000487 | -- | -- |
2025-09-05 | -- | $0.000503 | $0.000487 | -- | -- |
2025-09-04 | -- | $0.000517 | $0.000496 | -- | -- |
2025-09-03 | $0.000491 | $0.000515 | $0.000488 | -- | -- |
2025-09-02 | $0.000480 | $0.000499 | $0.000474 | $0.000491 | $34.65803 |
2025-09-01 | $0.000491 | $0.000497 | $0.000474 | $0.000480 | $23.60035 |
2025-08-31 | $0.000485 | $0.000497 | $0.000481 | $0.000489 | $14.18713 |
2025-08-30 | -- | $0.000500 | $0.000449 | -- | -- |
2025-08-29 | -- | $0.000572 | $0.000464 | -- | -- |
2025-08-28 | -- | $0.000661 | $0.000650 | -- | -- |
2025-08-27 | $0.000602 | $0.000658 | $0.000604 | $0.000657 | $3.921868 |
2025-08-26 | -- | $0.000605 | $0.000598 | $0.000602 | $1.505433 |
2025-08-25 | -- | $0.000663 | $0.000653 | -- | -- |
2025-08-24 | -- | $0.000663 | $0.000634 | -- | -- |
2025-08-23 | -- | $0.000624 | $0.000624 | -- | -- |
2025-08-22 | -- | $0.000626 | $0.000562 | -- | -- |
2025-08-21 | -- | $0.000663 | $0.000568 | -- | -- |
2025-08-20 | -- | $0.000655 | $0.000618 | -- | -- |
2025-08-19 | $0.000680 | $0.000684 | $0.000651 | $0.000655 | $213.0348 |
2025-08-18 | -- | $0.000683 | $0.000449 | $0.000680 | $2,236.609 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Filter AI(FILTER)
