Hinted Data(HINT)Hoje
$0.000369
Hinted Data Histórico de preços
(HINT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000337 | $0.000404 | $0.000335 | $0.000390 | $5,408.891 |
2025-09-15 | $0.000397 | $0.000402 | $0.000337 | $0.000337 | $3,909.479 |
2025-09-14 | $0.000429 | $0.000410 | $0.000389 | $0.000397 | $2,578.038 |
2025-09-13 | $0.000473 | $0.000481 | $0.000401 | $0.000429 | $4,831.827 |
2025-09-12 | $0.000428 | $0.000477 | $0.000425 | $0.000473 | $769.1367 |
2025-09-11 | $0.000464 | $0.000466 | $0.000424 | $0.000428 | $3,964.519 |
2025-09-10 | $0.000363 | $0.000464 | $0.000362 | $0.000464 | $6,965.242 |
2025-09-09 | $0.000328 | $0.000391 | $0.000327 | $0.000364 | $5,796.026 |
2025-09-08 | $0.000326 | $0.000335 | $0.000311 | $0.000328 | $1,931.056 |
2025-09-07 | $0.000332 | $0.000340 | $0.000321 | $0.000326 | $1,470.981 |
2025-09-06 | $0.000287 | $0.000333 | $0.000288 | $0.000332 | $3,952.782 |
2025-09-05 | -- | $0.000294 | $0.000285 | -- | -- |
2025-09-04 | $0.000305 | $0.000308 | $0.000285 | $0.000286 | $172.7510 |
2025-09-03 | -- | $0.000308 | $0.000289 | $0.000305 | $354.9047 |
2025-09-02 | -- | $0.000289 | $0.000276 | -- | -- |
2025-09-01 | -- | $0.000289 | $0.000287 | -- | -- |
2025-08-31 | -- | $0.000289 | $0.000286 | -- | -- |
2025-08-30 | $0.000300 | $0.000297 | $0.000283 | $0.000289 | $289.2573 |
2025-08-29 | $0.000304 | $0.000346 | $0.000288 | $0.000298 | $7,958.263 |
2025-08-28 | $0.000288 | $0.000313 | $0.000282 | $0.000304 | $2.109660 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Hinted Data(HINT)
