Hemule(HEMULE)Hoje
$0.002929
1 anos atrás
$0.006713
Hemule Histórico de preços
(HEMULE)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.002753 | $0.002859 | $0.002752 | $0.002831 | $277.734K |
2025-09-11 | $0.002739 | $0.002780 | $0.002663 | $0.002753 | $333.458K |
2025-09-10 | $0.002603 | $0.002744 | $0.002596 | $0.002739 | $272.377K |
2025-09-09 | $0.002617 | $0.002675 | $0.002577 | $0.002605 | $272.236K |
2025-09-08 | $0.002580 | $0.002625 | $0.002564 | $0.002617 | $2,904.561 |
2025-09-07 | $0.002592 | $0.002603 | $0.002446 | $0.002580 | $2,188.830 |
2025-09-06 | $0.002618 | $0.002636 | $0.002458 | $0.002592 | $294.5977 |
2025-09-05 | $0.002644 | $0.002734 | $0.002609 | $0.002616 | $1,589.207 |
2025-09-04 | $0.002828 | $0.002828 | $0.002637 | $0.002640 | $5,022.970 |
2025-09-03 | $0.002715 | $0.002828 | $0.002709 | $0.002828 | $2,734.905 |
2025-09-02 | $0.002779 | $0.002795 | $0.000620 | $0.002718 | $796.3461 |
2025-09-01 | $0.002854 | $0.002859 | $0.002775 | $0.002785 | $1,114.241 |
2025-08-31 | $0.002783 | $0.002871 | $0.002763 | $0.002852 | $1,325.751 |
2025-08-30 | $0.002768 | $0.002806 | $0.002714 | $0.002783 | $2,216.901 |
2025-08-29 | $0.002932 | $0.002949 | $0.002752 | $0.002757 | $4,076.560 |
2025-08-28 | $0.003056 | $0.003051 | $0.002916 | $0.002941 | $3,114.798 |
2025-08-27 | $0.002984 | $0.003071 | $0.002978 | $0.003059 | $3,054.004 |
2025-08-26 | $0.003139 | $0.003142 | $0.002881 | $0.002983 | $7,892.256 |
2025-08-25 | $0.003275 | $0.003379 | $0.003083 | $0.003139 | $2,921.493 |
2025-08-24 | $0.003272 | $0.003309 | $0.003235 | $0.003273 | $3,128.573 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Hemule(HEMULE)
