Javsphere(JAV)Hoje
$0.003965
1 anos atrás
$0.021868
Javsphere Histórico de preços
(JAV)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.004042 | $0.004056 | $0.003982 | $0.004020 | $13,350.07 |
2025-09-13 | $0.004027 | $0.004121 | $0.004028 | $0.004040 | $12,165.54 |
2025-09-12 | $0.004068 | $0.004069 | $0.004021 | $0.004027 | $12,747.44 |
2025-09-11 | $0.004110 | $0.004140 | $0.004040 | $0.004068 | $15,684.25 |
2025-09-10 | $0.004054 | $0.004121 | $0.004035 | $0.004110 | $13,790.69 |
2025-09-09 | $0.004266 | $0.004273 | $0.004039 | $0.004039 | $15,785.47 |
2025-09-08 | $0.004249 | $0.004316 | $0.004207 | $0.004266 | $17,656.34 |
2025-09-07 | $0.004329 | $0.004360 | $0.004249 | $0.004249 | $17,131.00 |
2025-09-06 | $0.004305 | $0.004355 | $0.004271 | $0.004329 | $16,663.33 |
2025-09-05 | $0.004380 | $0.004387 | $0.004283 | $0.004288 | $12,696.27 |
2025-09-04 | $0.004438 | $0.004458 | $0.004360 | $0.004380 | $14,615.08 |
2025-09-03 | $0.004476 | $0.004504 | $0.004399 | $0.004438 | $10,489.13 |
2025-09-02 | $0.004599 | $0.004631 | $0.004474 | $0.004476 | $11,941.94 |
2025-09-01 | $0.004746 | $0.004765 | $0.004591 | $0.004599 | $11,972.51 |
2025-08-31 | $0.004862 | $0.004857 | $0.004642 | $0.004748 | $10,838.70 |
2025-08-30 | $0.004843 | $0.004935 | $0.004803 | $0.004862 | $13,941.41 |
2025-08-29 | $0.005031 | $0.005009 | $0.004814 | $0.004859 | $13,806.85 |
2025-08-28 | $0.005174 | $0.005237 | $0.004970 | $0.004978 | $15,437.04 |
2025-08-27 | $0.005217 | $0.005220 | $0.005156 | $0.005174 | $13,202.09 |
2025-08-26 | $0.005448 | $0.005473 | $0.005102 | $0.005217 | $14,841.45 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Javsphere(JAV)
