Home3(HTS)Hoje
$0.017070
1 anos atrás
$0.008796
Home3 Histórico de preços
(HTS)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.017415 | $0.017407 | $0.016926 | $0.016998 | $4,877.597 |
2025-09-06 | $0.018988 | $0.019687 | $0.017161 | $0.017443 | $12,383.05 |
2025-09-05 | $0.019511 | $0.019833 | $0.018922 | $0.018990 | $3,730.016 |
2025-09-04 | $0.019782 | $0.020274 | $0.019483 | $0.019483 | $4,124.026 |
2025-09-03 | $0.019814 | $0.020021 | $0.019248 | $0.019848 | $4,567.854 |
2025-09-02 | $0.019949 | $0.020556 | $0.004529 | $0.019814 | $4,496.460 |
2025-09-01 | $0.021719 | $0.021727 | $0.019949 | $0.019987 | $4,735.060 |
2025-08-31 | $0.020356 | $0.021812 | $0.020079 | $0.021694 | $6,705.549 |
2025-08-30 | $0.020660 | $0.020787 | $0.020003 | $0.020356 | $2,231.744 |
2025-08-29 | $0.022101 | $0.022232 | $0.020454 | $0.020625 | $7,034.730 |
2025-08-28 | $0.022659 | $0.022981 | $0.021774 | $0.022155 | $3,470.489 |
2025-08-27 | $0.021981 | $0.022689 | $0.021980 | $0.022678 | $3,593.480 |
2025-08-26 | $0.022172 | $0.022917 | $0.020924 | $0.021969 | $10,350.70 |
2025-08-25 | $0.023167 | $0.023663 | $0.022017 | $0.022172 | $7,144.019 |
2025-08-24 | $0.023282 | $0.023443 | $0.022944 | $0.023161 | $2,732.293 |
2025-08-23 | $0.023367 | $0.024354 | $0.022984 | $0.023285 | $3,295.691 |
2025-08-22 | $0.020693 | $0.023958 | $0.020416 | $0.023296 | $5,186.824 |
2025-08-21 | $0.020149 | $0.021251 | $0.020110 | $0.020693 | $4,024.703 |
2025-08-20 | $0.021360 | $0.021388 | $0.019439 | $0.019981 | $8,798.383 |
2025-08-19 | $0.022483 | $0.022729 | $0.021312 | $0.021330 | $1,605.967 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Home3(HTS)
