KOMPETE(KOMPETE)Hoje
$0.003524
1 anos atrás
$0.009370
2 anos atrás
$0.009521
3 anos atrás
$0.005867
KOMPETE Histórico de preços
(KOMPETE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.003347 | $0.003542 | $0.003262 | $0.003512 | $2,105.765 |
2025-09-10 | $0.003396 | $0.003450 | $0.003288 | $0.003344 | $1,105.082 |
2025-09-09 | $0.003487 | $0.003510 | $0.003388 | $0.003396 | $1,896.172 |
2025-09-08 | $0.003485 | $0.003497 | $0.003422 | $0.003488 | $3,253.676 |
2025-09-07 | $0.003480 | $0.003506 | $0.003455 | $0.003484 | $2,357.728 |
2025-09-06 | $0.003445 | $0.003528 | $0.003441 | $0.003487 | $1,722.567 |
2025-09-05 | $0.003522 | $0.003598 | $0.003421 | $0.003445 | $3,130.333 |
2025-09-04 | $0.003688 | $0.003694 | $0.003513 | $0.003522 | $2,408.908 |
2025-09-03 | $0.003607 | $0.003694 | $0.003530 | $0.003694 | $3,877.135 |
2025-09-02 | $0.003655 | $0.003675 | $0.000909 | $0.003615 | $4,313.449 |
2025-09-01 | $0.003794 | $0.003827 | $0.003649 | $0.003660 | $2,621.993 |
2025-08-31 | $0.003781 | $0.003967 | $0.003767 | $0.003789 | $5,270.483 |
2025-08-30 | $0.003732 | $0.003807 | $0.003688 | $0.003776 | $819.3245 |
2025-08-29 | $0.003984 | $0.004078 | $0.003682 | $0.003716 | $2,876.264 |
2025-08-28 | $0.004029 | $0.004106 | $0.003895 | $0.003990 | $718.2826 |
2025-08-27 | $0.003958 | $0.004056 | $0.003923 | $0.004031 | $1,971.675 |
2025-08-26 | $0.004043 | $0.004053 | $0.003779 | $0.003942 | $1,092.218 |
2025-08-25 | $0.004241 | $0.004377 | $0.003987 | $0.004043 | $1,480.903 |
2025-08-24 | $0.004217 | $0.004266 | $0.004163 | $0.004240 | $2,001.138 |
2025-08-23 | $0.004126 | $0.004334 | $0.004153 | $0.004210 | $2,189.967 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
KOMPETE(KOMPETE)
