crv5l(CRV5L)Hoje
$0.051171
1 anos atrás
$0.050764
2 anos atrás
$0.000749
3 anos atrás
$0.002536
4 anos atrás
$0.003034
crv5l Histórico de preços
(CRV5L)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.048598 | $0.054 | $0.046 | $0.04999 | $6,695.135 |
2025-09-06 | $0.047312 | $0.057 | $0.045 | $0.047487 | $24,295.65 |
2025-09-05 | $0.047572 | $0.057 | $0.043 | $0.046356 | $16,870.08 |
2025-09-04 | $0.065473 | $0.067 | $0.045 | $0.046952 | $28,265.90 |
2025-09-03 | $0.054006 | $0.066 | $0.052 | $0.064094 | $18,920.06 |
2025-09-02 | $0.056694 | $0.063 | $0.042 | $0.054004 | $28,121.29 |
2025-09-01 | $0.070822 | $0.072 | $0.053 | $0.055459 | $13,692.49 |
2025-08-31 | $0.072508 | $0.078 | $0.065 | $0.068961 | $16,251.33 |
2025-08-30 | $0.068628 | $0.074 | $0.059 | $0.071102 | $21,670.57 |
2025-08-29 | $0.092173 | $0.094 | $0.058 | $0.06807 | $35,987.08 |
2025-08-28 | $0.110852 | $0.114 | $0.088 | $0.089764 | $23,658.41 |
2025-08-27 | $0.086409 | $0.112 | $0.08 | $0.107827 | $29,578.13 |
2025-08-26 | $0.144217 | $0.143 | $0.076 | $0.085082 | $52,497.82 |
2025-08-25 | $0.217016 | $0.279 | $0.13 | $0.137237 | $39,730.97 |
2025-08-24 | $0.22898 | $0.247 | $0.18 | $0.213923 | $32,953.02 |
2025-08-23 | $0.250947 | $0.294 | $0.213 | $0.222856 | $26,339.56 |
2025-08-22 | $0.194228 | $0.268 | $0.16 | $0.256801 | $31,920.93 |
2025-08-21 | $0.220748 | $0.242 | $0.189 | $0.19194 | $26,141.31 |
2025-08-20 | $0.214418 | $0.246 | $0.158 | $0.227339 | $39,850.74 |
2025-08-19 | $0.234794 | $0.267 | $0.185 | $0.214501 | $38,416.89 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
crv5l(CRV5L)
