HUNT(HUNT)Hoje
$0.000510
HUNT Histórico de preços
(HUNT)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000491 | $0.000697 | $0.000476 | $0.000519 | $21,281.46 |
2025-09-10 | $0.000551 | $0.000556 | $0.000491 | $0.000491 | $4,075.252 |
2025-09-09 | $0.000645 | $0.000701 | $0.000523 | $0.000554 | $8,121.559 |
2025-09-08 | $0.000377 | $0.000680 | $0.000369 | $0.000640 | $16,109.56 |
2025-09-07 | $0.000430 | $0.000482 | $0.000361 | $0.000377 | $9,940.262 |
2025-09-06 | $0.000392 | $0.000471 | $0.000390 | $0.000429 | $7,550.839 |
2025-09-05 | $0.000405 | $0.000434 | $0.000319 | $0.000392 | $10,634.38 |
2025-09-04 | $0.000580 | $0.000653 | $0.000405 | $0.000405 | $21,058.80 |
2025-09-03 | $0.000666 | $0.000723 | $0.000579 | $0.000579 | $5,763.684 |
2025-09-02 | $0.000496 | $0.000856 | $0.000446 | $0.000666 | $22,838.96 |
2025-09-01 | $0.000805 | $0.000811 | $0.000458 | $0.000467 | $41,716.63 |
2025-08-31 | $0.000897 | $0.000955 | $0.000678 | $0.000801 | $25,788.83 |
2025-08-30 | $0.000986 | $0.001044 | $0.000890 | $0.000943 | $9,658.618 |
2025-08-29 | $0.001284 | $0.001445 | $0.000932 | $0.000982 | $36,548.04 |
2025-08-28 | $0.000993 | $0.001386 | $0.000933 | $0.001289 | $19,725.99 |
2025-08-27 | $0.001031 | $0.001127 | $0.000920 | $0.000993 | $17,144.43 |
2025-08-26 | $0.001376 | $0.001321 | $0.000694 | $0.001038 | $72,063.21 |
2025-08-25 | $0.001226 | $0.001506 | $0.001142 | $0.001376 | $27,477.20 |
2025-08-24 | $0.001007 | $0.001522 | $0.000807 | $0.001225 | $124.467K |
2025-08-23 | $0.001290 | $0.001833 | $0.000965 | $0.001162 | $104.115K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
HUNT(HUNT)
