EGLD3S(EGLD3S)Hoje
$0.009223
1 anos atrás
$0.003657
2 anos atrás
$0.080133
3 anos atrás
$0.015155
EGLD3S Histórico de preços
(EGLD3S)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 | $0.008706 | $0.009 | $0.007 | $0.009675 | $13,948.72 |
2025-09-14 | $0.00853 | $0.008 | $0.006 | $0.008497 | $22,297.23 |
2025-09-13 | $0.009857 | $0.009 | $0.007 | $0.008304 | $16,290.69 |
2025-09-12 | $0.010242 | $0.01 | $0.009 | $0.009708 | $18,029.58 |
2025-09-11 | $0.009726 | $0.01 | $0.009 | $0.010078 | $16,526.58 |
2025-09-10 | $0.010505 | $0.01 | $0.009 | $0.00956 | $17,794.29 |
2025-09-09 | $0.010474 | $0.01 | $0.009 | $0.010389 | $17,773.63 |
2025-09-08 | $0.011285 | $0.011 | $0.01 | $0.010281 | $7,697.178 |
2025-09-07 | $0.011802 | $0.011 | $0.01 | $0.011139 | $7,247.514 |
2025-09-06 | $0.01142 | $0.011 | $0.01 | $0.011607 | $17,137.11 |
2025-09-05 | $0.011945 | $0.011 | $0.01 | $0.011367 | $13,336.61 |
2025-09-04 | $0.010798 | $0.012 | $0.01 | $0.011769 | $13,951.94 |
2025-09-03 | $0.011602 | $0.011 | $0.01 | $0.01058 | $17,581.68 |
2025-09-02 | $0.011815 | $0.012 | $0.01 | $0.011277 | $14,949.00 |
2025-09-01 | $0.010836 | $0.012 | $0.01 | $0.011941 | $10,694.10 |
2025-08-31 | $0.010961 | $0.011 | $0.009 | $0.010791 | $12,858.02 |
2025-08-30 | $0.011398 | $0.011 | $0.01 | $0.010807 | $20,180.10 |
2025-08-29 | $0.010221 | $0.011 | $0.008 | $0.011361 | $19,553.10 |
2025-08-28 | $0.010428 | $0.01 | $0.009 | $0.010058 | $17,223.77 |
2025-08-27 | $0.011255 | $0.011 | $0.009 | $0.010246 | $22,541.07 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
EGLD3S(EGLD3S)
