jeo rogen(ROGEN)Hoje
$0.000491
jeo rogen Histórico de preços
(ROGEN)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000498 | $0.000515 | $0.000484 | $0.000500 | $762.5166 |
2025-09-04 | $0.000517 | $0.000519 | $0.000494 | $0.000498 | $98.69718 |
2025-09-03 | $0.000493 | $0.000521 | $0.000493 | $0.000519 | $1,024.304 |
2025-09-02 | $0.000482 | $0.000505 | $0.000478 | $0.000493 | $321.5468 |
2025-09-01 | $0.000496 | $0.000499 | $0.000481 | $0.000481 | $208.5155 |
2025-08-31 | $0.000490 | $0.000501 | $0.000486 | $0.000496 | $67.99312 |
2025-08-30 | $0.000505 | $0.000504 | $0.000481 | $0.000490 | $261.5628 |
2025-08-29 | $0.000519 | $0.000535 | $0.000498 | $0.000505 | $248.3861 |
2025-08-28 | $0.000569 | $0.000572 | $0.000500 | $0.000519 | $3,110.459 |
2025-08-27 | $0.000521 | $0.000573 | $0.000524 | $0.000569 | $810.2556 |
2025-08-26 | -- | $0.000526 | $0.000506 | -- | -- |
2025-08-25 | -- | $0.000564 | $0.000557 | -- | -- |
2025-08-24 | -- | $0.000572 | $0.000552 | -- | -- |
2025-08-23 | $0.000543 | $0.000567 | $0.000532 | $0.000554 | $1,719.466 |
2025-08-22 | $0.000520 | $0.000549 | $0.000498 | $0.000544 | $549.3549 |
2025-08-21 | $0.000527 | $0.000538 | $0.000516 | $0.000518 | $14.69763 |
2025-08-20 | $0.000525 | $0.000542 | $0.000512 | $0.000527 | $1,384.926 |
2025-08-19 | $0.000542 | $0.000552 | $0.000524 | $0.000528 | $215.1266 |
2025-08-18 | -- | $0.000572 | $0.000537 | -- | -- |
2025-08-17 | -- | $0.000572 | $0.000555 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
jeo rogen(ROGEN)
