Hemi(HEMI)Hoje
$0.055259
Hemi Histórico de preços
(HEMI)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.047173 | $0.076434 | $0.045483 | $0.054149 | $49.533M |
2025-09-16 | $0.048562 | $0.050489 | $0.045896 | $0.047086 | $3.724M |
2025-09-15 | $0.053628 | $0.054335 | $0.046224 | $0.048585 | $3.222M |
2025-09-14 | $0.046740 | $0.057588 | $0.046340 | $0.053714 | $8.089M |
2025-09-13 | $0.040489 | $0.050034 | $0.039952 | $0.046713 | $4.852M |
2025-09-12 | $0.041361 | $0.051777 | $0.038620 | $0.040507 | $6.909M |
2025-09-11 | $0.039513 | $0.043900 | $0.036812 | $0.040706 | $4.538M |
2025-09-10 | $0.037660 | $0.041753 | $0.033911 | $0.039911 | $3.662M |
2025-09-09 | $0.039821 | $0.040326 | $0.035894 | $0.037788 | $3.734M |
2025-09-08 | $0.039275 | $0.041608 | $0.036508 | $0.039809 | $4.230M |
2025-09-07 | $0.035161 | $0.043000 | $0.035644 | $0.039386 | $7.320M |
2025-09-06 | $0.033120 | $0.036630 | $0.032082 | $0.035476 | $2.867M |
2025-09-05 | $0.034273 | $0.035701 | $0.032479 | $0.032880 | $3.183M |
2025-09-04 | $0.037982 | $0.039886 | $0.033714 | $0.034194 | $5.067M |
2025-09-03 | $0.035963 | $0.048092 | $0.036850 | $0.038051 | $12.440M |
2025-09-02 | $0.030241 | $0.037268 | $0.030128 | $0.036579 | $9.826M |
2025-09-01 | $0.029934 | $0.032477 | $0.026271 | $0.030468 | $9.086M |
2025-08-31 | $0.017934 | $0.030456 | $0.016675 | $0.029928 | $14.918M |
2025-08-30 | -- | $0.022420 | $0.016975 | -- | -- |
2025-08-29 | -- | -- | -- | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Hemi(HEMI)
