CHR3S(CHR3S)Hoje
$0.12713
1 anos atrás
$0.213357
2 anos atrás
$0.029615
3 anos atrás
$0.05791
4 anos atrás
$0.00137
CHR3S Histórico de preços
(CHR3S)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 | $0.129215 | $0.14 | $0.125 | $0.13283 | $17,427.24 |
2025-09-10 | $0.145387 | $0.146 | $0.122 | $0.127137 | $19,381.91 |
2025-09-09 | $0.147937 | $0.154 | $0.12 | $0.143425 | $18,579.08 |
2025-09-08 | $0.161301 | $0.166 | $0.143 | $0.145501 | $8,943.039 |
2025-09-07 | $0.181377 | $0.183 | $0.153 | $0.15868 | $7,627.245 |
2025-09-06 | $0.174915 | $0.183 | $0.165 | $0.179601 | $18,478.20 |
2025-09-05 | $0.201079 | $0.205 | $0.155 | $0.172795 | $16,614.22 |
2025-09-04 | $0.186602 | $0.206 | $0.178 | $0.197773 | $15,131.32 |
2025-09-03 | $0.209958 | $0.203 | $0.182 | $0.183864 | $18,496.79 |
2025-09-02 | $0.210372 | $0.233 | $0.188 | $0.203388 | $17,208.79 |
2025-09-01 | $0.191671 | $0.214 | $0.18 | $0.212882 | $10,440.04 |
2025-08-31 | $0.196963 | $0.207 | $0.182 | $0.190513 | $14,670.89 |
2025-08-30 | $0.203907 | $0.214 | $0.186 | $0.194674 | $20,834.02 |
2025-08-29 | $0.164395 | $0.209 | $0.165 | $0.203013 | $22,071.82 |
2025-08-28 | $0.201449 | $0.212 | $0.142 | $0.158623 | $28,321.49 |
2025-08-27 | $0.211511 | $0.212 | $0.195 | $0.197902 | $22,913.91 |
2025-08-26 | $0.211683 | $0.24 | $0.203 | $0.209127 | $27,664.58 |
2025-08-25 | $0.206523 | $0.216 | $0.152 | $0.211896 | $18,599.36 |
2025-08-24 | $0.190987 | $0.211 | $0.181 | $0.202616 | $20,575.57 |
2025-08-23 | $0.195311 | $0.194 | $0.166 | $0.188575 | $24,620.55 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
CHR3S(CHR3S)
