Helmet Insure(HELMET)Hoje
$0.004130
1 anos atrás
$0.005201
2 anos atrás
$0.003240
3 anos atrás
$0.012011
4 anos atrás
$0.239023
Helmet Insure Histórico de preços
(HELMET)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 | $0.004059 | $0.004086 | $0.004032 | $0.004053 | $9.629578 |
2025-09-10 | $0.003949 | $0.004098 | $0.003962 | $0.004055 | $11.64552 |
2025-09-09 | $0.003995 | $0.004015 | $0.003949 | $0.003955 | $53.75097 |
2025-09-08 | $0.003991 | $0.004036 | $0.003969 | $0.003994 | $18.92970 |
2025-09-07 | $0.003909 | $0.003992 | $0.003900 | $0.003991 | $721.0035 |
2025-09-06 | $0.003876 | $0.003931 | $0.003876 | $0.003903 | $3.646019 |
2025-09-05 | $0.003834 | $0.003912 | $0.003825 | $0.003876 | $14.19220 |
2025-09-04 | $0.003915 | $0.003933 | $0.003834 | $0.003834 | $31.91961 |
2025-09-03 | $0.003865 | $0.003937 | $0.003866 | $0.003915 | $14.06766 |
2025-09-02 | $0.003853 | $0.003913 | $0.003835 | $0.003865 | $8.289412 |
2025-09-01 | $0.003914 | $0.003961 | $0.003847 | $0.003847 | $33.74643 |
2025-08-31 | $0.003916 | $0.003936 | $0.003901 | $0.003914 | $3.953906 |
2025-08-30 | $0.003927 | $0.003933 | $0.003880 | $0.003916 | $14.89561 |
2025-08-29 | $0.003964 | $0.004008 | $0.003894 | $0.003927 | $26.66791 |
2025-08-28 | $0.003940 | $0.004010 | $0.003896 | $0.003964 | $10.25015 |
2025-08-27 | $0.003888 | $0.003963 | $0.003899 | $0.003940 | $81.13516 |
2025-08-26 | $0.003943 | $0.003967 | $0.003826 | $0.003888 | $14.76183 |
2025-08-25 | -- | $0.004036 | $0.003900 | -- | -- |
2025-08-24 | $0.004065 | $0.004064 | $0.003951 | $0.004001 | $11.60792 |
2025-08-23 | $0.003990 | $0.004129 | $0.004001 | $0.004065 | $193.9661 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Helmet Insure(HELMET)
