Hosico Cat(HOSICO)Hoje
$0.012609
Hosico Cat Histórico de preços
(HOSICO)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.013870 | $0.01544 | $0.01258 | $0.012863 | $1.400M |
2025-09-16 | $0.013541 | $0.01462 | $0.0129 | $0.013918 | $1.624M |
2025-09-15 | $0.015779 | $0.01654 | $0.01328 | $0.013522 | $1.653M |
2025-09-14 | $0.016155 | $0.02023 | $0.01561 | $0.015764 | $2.818M |
2025-09-13 | $0.013949 | $0.01747 | $0.01374 | $0.016127 | $1.987M |
2025-09-12 | $0.011309 | $0.01551 | $0.01154 | $0.013938 | $2.272M |
2025-09-11 | $0.012314 | $0.01236 | $0.01114 | $0.011551 | $1.430M |
2025-09-10 | $0.012547 | $0.01279 | $0.01173 | $0.012199 | $1.278M |
2025-09-09 | $0.014478 | $0.0142 | $0.01245 | $0.012507 | $1.333M |
2025-09-08 | $0.013388 | $0.01453 | $0.01206 | $0.014462 | $1.591M |
2025-09-07 | $0.012002 | $0.01355 | $0.01165 | $0.013413 | $1.494M |
2025-09-06 | $0.009289 | $0.01244 | $0.00935 | $0.012059 | $1.719M |
2025-09-05 | $0.010059 | $0.01024 | $0.00896 | $0.009335 | $1.553M |
2025-09-04 | $0.011422 | $0.01164 | $0.00999 | $0.010040 | $968.917K |
2025-09-03 | $0.011151 | $0.01191 | $0.0105 | $0.011420 | $1.186M |
2025-09-02 | $0.011698 | $0.01164 | $0.01002 | $0.011017 | $1.510M |
2025-09-01 | $0.013348 | $0.01412 | $0.01141 | $0.011646 | $1.407M |
2025-08-31 | $0.012734 | $0.0136 | $0.0125 | $0.013318 | $1.073M |
2025-08-30 | $0.013640 | $0.01499 | $0.01233 | $0.012721 | $2.297M |
2025-08-29 | $0.013233 | $0.01441 | $0.0131 | $0.013538 | $1.254M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Hosico Cat(HOSICO)
