HeadStarter(HST)Hoje
$0.009253
1 anos atrás
$0.008863
2 anos atrás
$0.006862
3 anos atrás
$0.026176
HeadStarter Histórico de preços
(HST)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.008907 | $0.009290 | $0.008877 | $0.009155 | $2,883.296 |
2025-09-11 | $0.008862 | $0.009129 | $0.008809 | $0.008956 | $387.8721 |
2025-09-10 | $0.008653 | $0.008994 | $0.008636 | $0.008862 | $853.9012 |
2025-09-09 | $0.008681 | $0.008999 | $0.008572 | $0.008653 | $715.1918 |
2025-09-08 | $0.008324 | $0.008734 | $0.008278 | $0.008681 | $453.7986 |
2025-09-07 | $0.008286 | $0.008468 | $0.008187 | $0.008324 | $306.6787 |
2025-09-06 | $0.008319 | $0.008392 | $0.008196 | $0.008286 | $1,432.715 |
2025-09-05 | $0.008030 | $0.008521 | $0.007989 | $0.008270 | $2,238.137 |
2025-09-04 | $0.008437 | $0.008438 | $0.007972 | $0.008030 | $9.914655 |
2025-09-03 | $0.008242 | $0.008477 | $0.008065 | $0.008437 | $5,093.470 |
2025-09-02 | $0.008304 | $0.008520 | $0.008155 | $0.008204 | $97.00385 |
2025-09-01 | $0.008714 | $0.008713 | $0.008226 | $0.008339 | $787.9514 |
2025-08-31 | $0.008735 | $0.008874 | $0.008646 | $0.008715 | $11.58786 |
2025-08-30 | $0.008716 | $0.008839 | $0.008522 | $0.008736 | $164.7065 |
2025-08-29 | $0.009091 | $0.009276 | $0.008678 | $0.008717 | $159.7693 |
2025-08-28 | $0.009345 | $0.009358 | $0.009064 | $0.009092 | $341.7836 |
2025-08-27 | $0.009397 | $0.009752 | $0.009176 | $0.009290 | $6,779.519 |
2025-08-26 | $0.009717 | $0.009710 | $0.009234 | $0.009397 | $3,062.679 |
2025-08-25 | $0.009633 | $0.010081 | $0.009373 | $0.009717 | $7,067.174 |
2025-08-24 | $0.009607 | $0.009932 | $0.009465 | $0.009604 | $650.5788 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
HeadStarter(HST)
