Hybrid(HYB)Hoje
$0.001403
Hybrid Histórico de preços
(HYB)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.001458 | $0.001509 | $0.001397 | $0.001401 | $502.6080 |
2025-09-17 | $0.001579 | $0.001600 | $0.001449 | $0.001455 | $801.0583 |
2025-09-16 | $0.001699 | $0.001706 | $0.001564 | $0.001579 | $883.6537 |
2025-09-15 | $0.001748 | $0.001760 | $0.001694 | $0.001702 | $21.27950 |
2025-09-14 | $0.001833 | $0.001831 | $0.001741 | $0.001745 | $313.4163 |
2025-09-13 | $0.001830 | $0.001878 | $0.001821 | $0.001830 | $784.1300 |
2025-09-12 | $0.001878 | $0.002019 | $0.001816 | $0.001830 | $70,920.47 |
2025-09-11 | $0.001886 | $0.001967 | $0.001826 | $0.001878 | $61,655.66 |
2025-09-10 | $0.001967 | $0.001969 | $0.001855 | $0.001886 | $61,527.83 |
2025-09-09 | $0.002105 | $0.002113 | $0.001950 | $0.001969 | $64,101.23 |
2025-09-08 | $0.002137 | $0.002245 | $0.002073 | $0.002105 | $56,440.37 |
2025-09-07 | $0.002183 | $0.002190 | $0.002131 | $0.002137 | $53,330.64 |
2025-09-06 | $0.002134 | $0.002221 | $0.002109 | $0.002183 | $57,413.49 |
2025-09-05 | $0.002166 | $0.002172 | $0.002098 | $0.002131 | $55,382.87 |
2025-09-04 | $0.002285 | $0.002322 | $0.002165 | $0.002166 | $60,040.95 |
2025-09-03 | $0.002325 | $0.002479 | $0.002282 | $0.002285 | $101.831K |
2025-09-02 | $0.002372 | $0.002528 | $0.002280 | $0.002325 | $79,360.42 |
2025-09-01 | $0.002234 | $0.002592 | $0.002225 | $0.002372 | $96,856.32 |
2025-08-31 | $0.002381 | $0.002388 | $0.002205 | $0.002234 | $56,110.11 |
2025-08-30 | $0.002504 | $0.002606 | $0.002366 | $0.002377 | $67,557.07 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Hybrid(HYB)
