DENT3L(DENT3L)Hoje
$0.519628
1 anos atrás
$0.33879
2 anos atrás
$0.045402
3 anos atrás
$0.310231
DENT3L Histórico de preços
(DENT3L)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.610205 | $0.633 | $0.484 | $0.490091 | $14,535.31 |
2025-09-14 | $0.710409 | $0.704 | $0.595 | $0.604611 | $19,400.36 |
2025-09-13 | $0.624285 | $0.745 | $0.625 | $0.706681 | $17,416.01 |
2025-09-12 | $0.621269 | $0.669 | $0.607 | $0.617959 | $16,608.52 |
2025-09-11 | $0.682997 | $0.675 | $0.602 | $0.614194 | $16,275.60 |
2025-09-10 | $0.634126 | $0.697 | $0.614 | $0.667527 | $17,542.73 |
2025-09-09 | $0.662364 | $0.708 | $0.612 | $0.623343 | $14,463.19 |
2025-09-08 | $0.610228 | $0.665 | $0.574 | $0.657731 | $7,916.268 |
2025-09-07 | $0.589351 | $0.626 | $0.573 | $0.611511 | $7,301.047 |
2025-09-06 | $0.616271 | $0.637 | $0.577 | $0.585132 | $17,065.73 |
2025-09-05 | $0.596927 | $0.666 | $0.566 | $0.60167 | $13,917.82 |
2025-09-04 | $0.70403 | $0.703 | $0.578 | $0.588612 | $14,946.59 |
2025-09-03 | $0.650216 | $0.717 | $0.652 | $0.694774 | $17,579.97 |
2025-09-02 | $0.673461 | $0.702 | $0.595 | $0.648424 | $15,436.29 |
2025-09-01 | $0.777883 | $0.774 | $0.641 | $0.667265 | $9,516.684 |
2025-08-31 | $0.759455 | $0.824 | $0.728 | $0.760385 | $12,794.09 |
2025-08-30 | $0.741858 | $0.777 | $0.701 | $0.749624 | $19,504.30 |
2025-08-29 | $0.907049 | $0.932 | $0.72 | $0.727132 | $20,953.59 |
2025-08-28 | $0.855782 | $0.927 | $0.805 | $0.89439 | $17,846.01 |
2025-08-27 | $0.799367 | $0.88 | $0.795 | $0.845275 | $22,351.35 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
DENT3L(DENT3L)
