Hipo Staked TON(HTON)Hoje
$3.39
1 anos atrás
$4.8
Hipo Staked TON Histórico de preços
(HTON)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $3.321220 | $3.42 | $3.32 | $3.404620 | $807.3288 |
2025-09-02 | $3.291604 | $3.36 | $3.1 | $3.321220 | $528.0006 |
2025-09-01 | $3.349729 | $3.42 | $3.29 | $3.290181 | $1,222.700 |
2025-08-31 | $3.316573 | $3.36 | $3.22 | $3.350475 | $479.6101 |
2025-08-30 | $3.087580 | $3.32 | $3 | $3.316573 | $70.05589 |
2025-08-29 | $3.354493 | $3.39 | $3.05 | $3.062398 | $226.4937 |
2025-08-28 | $3.319279 | $3.43 | $3.19 | $3.354493 | $494.8550 |
2025-08-27 | $3.369774 | $3.43 | $3.28 | $3.318300 | $629.0380 |
2025-08-26 | $3.467382 | $3.48 | $3.3 | $3.369774 | $620.3583 |
2025-08-25 | $3.556935 | $3.64 | $3.42 | $3.467382 | $490.7008 |
2025-08-24 | $3.592543 | $3.65 | $3.54 | $3.559751 | $1,334.908 |
2025-08-23 | $3.558056 | $3.67 | $3.47 | $3.592543 | $267.8162 |
2025-08-22 | $3.478182 | $3.58 | $3.43 | $3.560451 | $101.3808 |
2025-08-21 | $3.460964 | $3.51 | $3.15 | $3.467974 | $378.8428 |
2025-08-20 | $3.412159 | $3.52 | $3.21 | $3.460964 | $798.2555 |
2025-08-19 | $3.537112 | $3.6 | $3.26 | $3.412159 | $1,817.206 |
2025-08-18 | $3.712612 | $3.76 | $3.41 | $3.543395 | $523.3407 |
2025-08-17 | $3.429008 | $3.74 | $3.45 | $3.731876 | $1,296.779 |
2025-08-16 | $3.560020 | $3.72 | $3.43 | $3.439867 | $1,445.799 |
2025-08-15 | $3.629971 | $3.73 | $3.54 | $3.560020 | $706.5512 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Hipo Staked TON(HTON)
