JoyStick(JSK)Hoje
$0.000607
JoyStick Histórico de preços
(JSK)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000815 | $0.000837 | $0.000560 | $0.000576 | $17,341.17 |
2025-09-01 | $0.000770 | $0.001349 | $0.000762 | $0.000815 | $34,971.78 |
2025-08-31 | $0.001394 | $0.001182 | $0.000762 | $0.000770 | $29,764.22 |
2025-08-30 | $0.001070 | $0.001431 | $0.000959 | $0.001394 | $35,192.10 |
2025-08-29 | $0.001347 | $0.001434 | $0.000977 | $0.001070 | $28,486.53 |
2025-08-28 | $0.001819 | $0.001869 | $0.001203 | $0.001347 | $39,395.43 |
2025-08-27 | -- | $0.001980 | $0.000570 | $0.001819 | $709.529K |
2025-08-26 | $0.001289 | $0.001399 | $0.000650 | -- | -- |
2025-08-25 | $0.001439 | $0.004288 | $0.001099 | $0.001289 | $247.505K |
2025-08-24 | $0.003721 | $0.005445 | $0.001119 | $0.001529 | $216.329K |
2025-08-23 | $0.013144 | $0.009189 | $0.002860 | $0.004129 | $35,139.97 |
2025-08-22 | $0.039481 | $0.064858 | $0.009168 | $0.013144 | $22,902.21 |
2025-08-21 | $0.138571 | $0.182255 | $0.036883 | $0.039481 | $55,105.33 |
2025-08-20 | $0.187243 | $0.293798 | $0.130603 | $0.138571 | $68,695.68 |
2025-08-19 | $0.062232 | $0.616764 | $0.072698 | $0.187064 | $774.348K |
2025-08-18 | $0.079812 | $0.097668 | $0.039680 | $0.062232 | $39,931.78 |
2025-08-17 | $0.362515 | $0.423762 | $0.051845 | $0.079812 | $125.500K |
2025-08-16 | $0.583555 | $0.857399 | $0.336878 | $0.362515 | $800.210K |
2025-08-15 | $1.523880 | $1.32 | $0.113965 | $0.579243 | $698.890K |
2025-08-14 | -- | $1.810731 | $0.792237 | $1.523880 | $281.698K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
JoyStick(JSK)
