John the Coin(JOHN)Hoje
$0.000522
1 anos atrás
$0.000522
John the Coin Histórico de preços
(JOHN)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000488 | $0.000521 | $0.000492 | $0.000517 | $82.92075 |
2025-09-09 | $0.000497 | $0.000507 | $0.000484 | $0.000492 | $9.133294 |
2025-09-08 | $0.000461 | $0.000502 | $0.000454 | $0.000496 | $884.0410 |
2025-09-07 | $0.000451 | $0.000464 | $0.000447 | $0.000461 | $112.2519 |
2025-09-06 | $0.000456 | $0.000464 | $0.000448 | $0.000452 | $26.20819 |
2025-09-05 | $0.000457 | $0.000471 | $0.000451 | $0.000458 | $137.0809 |
2025-09-04 | $0.000518 | $0.000521 | $0.000454 | $0.000456 | $2,090.986 |
2025-09-03 | $0.000495 | $0.000524 | $0.000493 | $0.000521 | $48.60131 |
2025-09-02 | $0.000494 | $0.000504 | $0.000480 | $0.000494 | $343.4602 |
2025-09-01 | $0.000522 | $0.000525 | $0.000492 | $0.000494 | $814.8393 |
2025-08-31 | $0.000517 | $0.000528 | $0.000510 | $0.000519 | $79.14539 |
2025-08-30 | $0.000537 | $0.000533 | $0.000507 | $0.000516 | $476.1740 |
2025-08-29 | $0.000553 | $0.000573 | $0.000528 | $0.000537 | $337.2971 |
2025-08-28 | $0.000545 | $0.000572 | $0.000533 | $0.000556 | $104.0288 |
2025-08-27 | $0.000507 | $0.000594 | $0.000512 | $0.000549 | $7,636.891 |
2025-08-26 | $0.000540 | $0.000540 | $0.000499 | $0.000511 | $325.8267 |
2025-08-25 | $0.000558 | $0.000576 | $0.000534 | $0.000539 | $856.8932 |
2025-08-24 | $0.000568 | $0.000592 | $0.000553 | $0.000558 | $1,159.278 |
2025-08-23 | $0.000524 | $0.000619 | $0.000522 | $0.000568 | $7,486.679 |
2025-08-22 | $0.000490 | $0.000527 | $0.000477 | $0.000523 | $220.2052 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
John the Coin(JOHN)
