Hemis(HMS)Hoje
$0.024741
Hemis Histórico de preços
(HMS)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.025078 | $0.025071 | $0.024837 | $0.025007 | $419.9040 |
2025-09-05 | $0.025072 | $0.025079 | $0.024919 | $0.025078 | $13.68983 |
2025-09-04 | $0.025164 | $0.025248 | $0.024864 | $0.025072 | $16.31703 |
2025-09-03 | $0.026335 | $0.026760 | $0.024721 | $0.025202 | $39.57574 |
2025-09-02 | $0.026375 | $0.026382 | $0.025995 | $0.026335 | $14.77679 |
2025-09-01 | $0.026411 | $0.026755 | $0.026000 | $0.026375 | $21.14926 |
2025-08-31 | $0.026377 | $0.026696 | $0.026284 | $0.026411 | $18.03541 |
2025-08-30 | $0.026693 | $0.026696 | $0.026298 | $0.026377 | $15.31799 |
2025-08-29 | $0.026748 | $0.026951 | $0.026329 | $0.026693 | $18.01000 |
2025-08-28 | $0.039263 | $0.039361 | $0.026673 | $0.026748 | $265.7283 |
2025-08-27 | $0.039088 | $0.039646 | $0.039164 | $0.039263 | $44.09395 |
2025-08-26 | $0.039408 | $0.039939 | $0.032882 | $0.039088 | $351.0615 |
2025-08-25 | $0.028684 | $0.040268 | $0.028661 | $0.039408 | $340.0380 |
2025-08-24 | $0.040281 | $0.040380 | $0.028680 | $0.028680 | $148.4809 |
2025-08-23 | $0.035822 | $0.040365 | $0.030326 | $0.040281 | $200.1065 |
2025-08-22 | $0.034096 | $0.035914 | $0.033743 | $0.035822 | $43.72974 |
2025-08-21 | $0.038739 | $0.036685 | $0.033809 | $0.034096 | $79.01309 |
2025-08-20 | $0.039620 | $0.039947 | $0.037756 | $0.038739 | $67.50037 |
2025-08-19 | $0.031584 | $0.039680 | $0.027300 | $0.039620 | $390.6117 |
2025-08-18 | $0.031723 | $0.039826 | $0.027326 | $0.031584 | $330.8388 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Hemis(HMS)
