HEDGE(HEDGE)Hoje
$0.000250
HEDGE Histórico de preços
(HEDGE)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000268 | $0.000270 | $0.000228 | $0.000248 | $5,024.840 |
2025-09-15 | $0.000262 | $0.000289 | $0.000243 | $0.000268 | $13,971.09 |
2025-09-14 | $0.000303 | $0.000326 | $0.000250 | $0.000262 | $20,927.66 |
2025-09-13 | $0.000150 | $0.000327 | $0.000176 | $0.000303 | $18,543.18 |
2025-09-12 | $0.000135 | $0.000182 | $0.000133 | $0.000150 | $16,642.24 |
2025-09-11 | $0.000124 | $0.000139 | $0.000120 | $0.000135 | $4,613.382 |
2025-09-10 | $0.000104 | $0.000130 | $0.000105 | $0.000124 | $2,253.588 |
2025-09-09 | $0.000106 | $0.000113 | $0.000104 | $0.000104 | $686.1243 |
2025-09-08 | $0.000100 | $0.000119 | $0.000086 | $0.000106 | $6,699.846 |
2025-09-07 | $0.000116 | $0.000121 | $0.000094 | $0.000100 | $10,144.17 |
2025-09-06 | $0.000153 | $0.000152 | $0.000110 | $0.000116 | $8,670.348 |
2025-09-05 | $0.000148 | $0.000159 | $0.000125 | $0.000153 | $5,503.173 |
2025-09-04 | $0.000139 | $0.000157 | $0.000139 | $0.000148 | $3,759.120 |
2025-09-03 | $0.000158 | $0.000181 | $0.000139 | $0.000139 | $11,003.54 |
2025-09-02 | $0.000218 | $0.000235 | $0.000121 | $0.000158 | $34,553.30 |
2025-09-01 | $0.000325 | $0.000324 | $0.000180 | $0.000218 | $12,750.50 |
2025-08-31 | $0.000329 | $0.000352 | $0.000215 | $0.000325 | $31,785.66 |
2025-08-30 | $0.000391 | $0.000441 | $0.000270 | $0.000329 | $274.346K |
2025-08-29 | $0.000378 | $0.000440 | $0.000141 | $0.000391 | $154.659K |
2025-08-28 | $0.000498 | $0.000542 | $0.000352 | $0.000378 | $114.526K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
HEDGE(HEDGE)
