Hegic(HEGIC)Hoje
$0.038618
1 anos atrás
$0.017879
2 anos atrás
$0.009428
3 anos atrás
$0.010664
4 anos atrás
$0.192267
Hegic Histórico de preços
(HEGIC)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.038501 | $0.038704 | $0.036847 | $0.038540 | $3,532.062 |
2025-09-10 | $0.036652 | $0.038790 | $0.035135 | $0.038478 | $10,671.06 |
2025-09-09 | $0.037238 | $0.038716 | $0.034853 | $0.036647 | $26,841.22 |
2025-09-08 | $0.038273 | $0.039309 | $0.037114 | $0.037249 | $25,870.21 |
2025-09-07 | $0.041889 | $0.042110 | $0.037690 | $0.038181 | $1,175.713 |
2025-09-06 | $0.041414 | $0.043002 | $0.040592 | $0.041892 | $44,648.02 |
2025-09-05 | $0.042646 | $0.043642 | $0.040875 | $0.041372 | $27,270.64 |
2025-09-04 | $0.039907 | $0.043542 | $0.039639 | $0.042646 | $180.525K |
2025-09-03 | $0.040088 | $0.041423 | $0.038991 | $0.039970 | $27,417.64 |
2025-09-02 | $0.040142 | $0.042322 | $0.038938 | $0.040116 | $24,026.17 |
2025-09-01 | $0.046799 | $0.046796 | $0.039758 | $0.040183 | $48,241.88 |
2025-08-31 | $0.057540 | $0.059644 | $0.039717 | $0.046801 | $9,038.565 |
2025-08-30 | $0.057888 | $0.060679 | $0.05754 | $0.058683 | $22,969.31 |
2025-08-29 | $0.068043 | $0.069072 | $0.057157 | $0.058620 | $187.997K |
2025-08-28 | $0.064654 | $0.071711 | $0.066269 | $0.068233 | $95,010.20 |
2025-08-27 | $0.066050 | $0.067525 | $0.062498 | $0.064668 | $24,151.28 |
2025-08-26 | $0.067839 | $0.067757 | $0.061442 | $0.066020 | $5,752.027 |
2025-08-25 | $0.071132 | $0.073226 | $0.065662 | $0.067839 | $236.242K |
2025-08-24 | $0.068645 | $0.071561 | $0.067096 | $0.071102 | $35,295.88 |
2025-08-23 | $0.067407 | $0.072997 | $0.067248 | $0.068552 | $33,297.56 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Hegic(HEGIC)
