Jones DAO(JONES)Hoje
$0.090349
1 anos atrás
$0.345197
2 anos atrás
$0.857409
3 anos atrás
$1.65
Jones DAO Histórico de preços
(JONES)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 | $0.091238 | $0.091895 | $0.090369 | $0.090369 | $35.74383 |
2025-09-13 | $0.088734 | $0.092972 | $0.088880 | $0.091598 | $132.9188 |
2025-09-12 | $0.086470 | $0.089095 | $0.086446 | $0.088754 | $53.28981 |
2025-09-11 | $0.086005 | $0.087553 | $0.084859 | $0.086484 | $505.4741 |
2025-09-10 | $0.084337 | $0.086698 | $0.084172 | $0.086005 | $104.6896 |
2025-09-09 | $0.085306 | $0.085717 | $0.084144 | $0.084319 | $163.9524 |
2025-09-08 | $0.084314 | $0.085360 | $0.083944 | $0.085306 | $42.48120 |
2025-09-07 | $0.083908 | $0.084670 | $0.083460 | $0.084306 | $159.7434 |
2025-09-06 | $0.086484 | $0.087577 | $0.083707 | $0.083861 | $2,256.681 |
2025-09-05 | $0.087427 | $0.089602 | $0.086023 | $0.086473 | $567.2511 |
2025-09-04 | $0.093425 | $0.093525 | $0.087268 | $0.087268 | $2,214.763 |
2025-09-03 | $0.091416 | $0.093456 | $0.08955 | $0.093425 | $1,905.547 |
2025-09-02 | $0.092343 | $0.093053 | $0.090228 | $0.091567 | $162.6256 |
2025-09-01 | $0.094345 | $0.094986 | $0.092343 | $0.092396 | $84.86460 |
2025-08-31 | $0.092902 | $0.094615 | $0.092081 | $0.094359 | $63.50501 |
2025-08-30 | $0.091848 | $0.092937 | $0.090662 | $0.092788 | $109.4894 |
2025-08-29 | $0.095476 | $0.095946 | $0.090723 | $0.091761 | $161.9589 |
2025-08-28 | $0.098411 | $0.098091 | $0.094922 | $0.095509 | $244.9712 |
2025-08-27 | $0.095467 | $0.098452 | $0.095397 | $0.098363 | $67.46373 |
2025-08-26 | $0.097871 | $0.097847 | $0.092705 | $0.095935 | $245.8253 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Jones DAO(JONES)
