HILO(HILO)Hoje
$0.028739
1 anos atrás
$0.026491
HILO Histórico de preços
(HILO)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 | $0.030165 | $0.030543 | $0.027748 | $0.028714 | $18,819.51 |
2025-09-12 | $0.030444 | $0.031014 | $0.027446 | $0.030169 | $34,491.74 |
2025-09-11 | $0.031140 | $0.031289 | $0.030116 | $0.030444 | $3,013.420 |
2025-09-10 | $0.030972 | $0.031384 | $0.030479 | $0.031140 | $775.1605 |
2025-09-09 | $0.032785 | $0.032721 | $0.030298 | $0.030972 | $7,506.804 |
2025-09-08 | $0.034156 | $0.034456 | $0.030805 | $0.032785 | $14,006.26 |
2025-09-07 | $0.034087 | $0.034258 | $0.033134 | $0.034156 | $3,048.730 |
2025-09-06 | $0.040424 | $0.040982 | $0.033541 | $0.034067 | $99,123.80 |
2025-09-05 | $0.041677 | $0.042364 | $0.040104 | $0.040424 | $4,185.166 |
2025-09-04 | $0.043169 | $0.043318 | $0.041475 | $0.041677 | $5,177.235 |
2025-09-03 | $0.042279 | $0.043815 | $0.041961 | $0.043279 | $3,361.774 |
2025-09-02 | $0.042615 | $0.044158 | $0.009625 | $0.042279 | $4,528.035 |
2025-09-01 | $0.045195 | $0.045195 | $0.042615 | $0.042665 | $3,771.815 |
2025-08-31 | $0.045028 | $0.046104 | $0.043925 | $0.045195 | $4,294.944 |
2025-08-30 | $0.047396 | $0.047353 | $0.044438 | $0.045028 | $11,043.11 |
2025-08-29 | $0.046955 | $0.049204 | $0.044851 | $0.047107 | $36,619.00 |
2025-08-28 | $0.036859 | $0.053192 | $0.036258 | $0.047108 | $109.361K |
2025-08-27 | $0.032805 | $0.043131 | $0.032815 | $0.036874 | $59,498.14 |
2025-08-26 | $0.028573 | $0.036069 | $0.025667 | $0.032805 | $49,616.05 |
2025-08-25 | $0.030000 | $0.031004 | $0.027715 | $0.028466 | $2,640.294 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
HILO(HILO)
