CTK3L(CTK3L)Hoje
$0.214135
1 anos atrás
$0.499331
2 anos atrás
$0.046336
3 anos atrás
$0.107307
CTK3L Histórico de preços
(CTK3L)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.197156 | $0.218 | $0.184 | $0.213278 | $17,818.31 |
2025-09-15 | $0.236506 | $0.255 | $0.183 | $0.188117 | $13,876.99 |
2025-09-14 | $0.269177 | $0.289 | $0.225 | $0.228475 | $19,040.46 |
2025-09-13 | $0.259121 | $0.291 | $0.248 | $0.266601 | $15,986.81 |
2025-09-12 | $0.248898 | $0.271 | $0.242 | $0.250098 | $17,048.30 |
2025-09-11 | $0.242213 | $0.301 | $0.227 | $0.247687 | $16,283.29 |
2025-09-10 | $0.231595 | $0.255 | $0.218 | $0.235407 | $17,744.29 |
2025-09-09 | $0.235183 | $0.26 | $0.212 | $0.226761 | $14,420.68 |
2025-09-08 | $0.231471 | $0.247 | $0.205 | $0.234696 | $7,938.891 |
2025-09-07 | $0.21178 | $0.237 | $0.204 | $0.219165 | $7,251.042 |
2025-09-06 | $0.22687 | $0.233 | $0.206 | $0.218148 | $17,635.60 |
2025-09-05 | $0.224038 | $0.248 | $0.207 | $0.224256 | $13,031.60 |
2025-09-04 | $0.256706 | $0.268 | $0.215 | $0.22373 | $14,329.77 |
2025-09-03 | $0.229188 | $0.268 | $0.228 | $0.255681 | $18,089.41 |
2025-09-02 | $0.218678 | $0.258 | $0.205 | $0.231755 | $15,132.21 |
2025-09-01 | $0.275786 | $0.282 | $0.215 | $0.219066 | $8,892.72 |
2025-08-31 | $0.277563 | $0.3 | $0.252 | $0.264697 | $13,267.59 |
2025-08-30 | $0.266494 | $0.296 | $0.248 | $0.277953 | $20,175.30 |
2025-08-29 | $0.338598 | $0.352 | $0.25 | $0.260662 | $19,049.55 |
2025-08-28 | $0.34806 | $0.394 | $0.301 | $0.349543 | $16,942.99 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
CTK3L(CTK3L)
