Helder(HLDR)Hoje
$0.239638
Helder Histórico de preços
(HLDR)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.240347 | $0.242002 | $0.239183 | $0.239830 | $6,996.301 |
2025-09-12 | $0.238031 | $0.240389 | $0.236595 | $0.240345 | $5,242.351 |
2025-09-11 | $0.234471 | $0.238039 | $0.232443 | $0.238033 | $4,665.649 |
2025-09-10 | $0.230573 | $0.23466 | $0.230604 | $0.234475 | $5,896.123 |
2025-09-09 | $0.229147 | $0.231695 | $0.227816 | $0.231044 | $6,136.206 |
2025-09-08 | $0.228804 | $0.229544 | $0.22677 | $0.229152 | $2,482.479 |
2025-09-07 | $0.225127 | $0.228872 | $0.225138 | $0.228797 | $6,861.693 |
2025-09-06 | $0.227170 | $0.227357 | $0.225127 | $0.225153 | $1,809.410 |
2025-09-05 | $0.216940 | $0.227804 | $0.215788 | $0.227171 | $14,832.58 |
2025-09-04 | $0.202283 | $0.217689 | $0.203133 | $0.216940 | $19,193.40 |
2025-09-03 | $0.189153 | $0.203436 | $0.189333 | $0.203131 | $15,417.28 |
2025-09-02 | $0.189110 | $0.190395 | $0.188386 | $0.189326 | $2,943.693 |
2025-09-01 | $0.189375 | $0.190566 | $0.18896 | $0.189099 | $2,227.923 |
2025-08-31 | $0.184132 | $0.189615 | $0.184129 | $0.189509 | $4,909.575 |
2025-08-30 | $0.182932 | $0.185007 | $0.182769 | $0.184133 | $2,550.896 |
2025-08-29 | $0.182384 | $0.184021 | $0.18218 | $0.182934 | $1,392.173 |
2025-08-28 | $0.176442 | $0.182843 | $0.175698 | $0.182395 | $8,245.666 |
2025-08-27 | $0.164128 | $0.176461 | $0.169629 | $0.176443 | $18,445.23 |
2025-08-26 | $0.157269 | $0.171681 | $0.157006 | $0.164128 | $9,582.628 |
2025-08-25 | $0.152594 | $0.157772 | $0.151613 | $0.157273 | $6,211.378 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Helder(HLDR)
