GROOVE(GROOVE)Hoje
$0.000056
1 anos atrás
$0.000250
GROOVE Histórico de preços
(GROOVE)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000060 | $0.000061 | $0.000056 | $0.000056 | $654.8509 |
2025-09-04 | $0.000060 | $0.000065 | $0.000058 | $0.000060 | $1,809.022 |
2025-09-03 | $0.000061 | $0.000061 | $0.000056 | $0.000060 | $1,009.249 |
2025-09-02 | $0.000061 | $0.000062 | $0.000057 | $0.000061 | $1,321.643 |
2025-09-01 | $0.000064 | $0.000067 | $0.000060 | $0.000061 | $1,539.240 |
2025-08-31 | $0.000065 | $0.000066 | $0.000061 | $0.000064 | $1,204.470 |
2025-08-30 | $0.000070 | $0.000071 | $0.000063 | $0.000065 | $1,088.761 |
2025-08-29 | $0.000079 | $0.000081 | $0.000069 | $0.000072 | $2,192.755 |
2025-08-28 | $0.000081 | $0.000082 | $0.000077 | $0.000079 | $1,361.127 |
2025-08-27 | $0.000089 | $0.000092 | $0.000076 | $0.000081 | $4,895.940 |
2025-08-26 | $0.000091 | $0.000098 | $0.000074 | $0.000090 | $12,247.37 |
2025-08-25 | $0.000123 | $0.000153 | $0.000084 | $0.000093 | $20,624.55 |
2025-08-24 | $0.000224 | $0.000216 | $0.000091 | $0.000120 | $55,338.81 |
2025-08-23 | $0.000155 | $0.000409 | $0.000143 | $0.000224 | $336.776K |
2025-08-22 | $0.000028 | $0.000191 | $0.000027 | $0.000146 | $36,265.27 |
2025-08-21 | $0.000024 | $0.000028 | $0.000024 | $0.000028 | $648.4103 |
2025-08-20 | $0.000023 | $0.000025 | $0.000022 | $0.000024 | $246.2421 |
2025-08-19 | $0.000019 | $0.000024 | $0.000017 | $0.000023 | $1,546.349 |
2025-08-18 | $0.000020 | $0.000020 | $0.000019 | $0.000019 | $58.48953 |
2025-08-17 | $0.000020 | $0.000020 | $0.00002 | $0.000020 | $66.30575 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
GROOVE(GROOVE)
