HIGH3L(HIGH3L)Hoje
$0.04027
1 anos atrás
$0.008592
2 anos atrás
$0.002283
HIGH3L Histórico de preços
(HIGH3L)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 | $0.043903 | $0.047 | $0.038 | $0.039188 | $13,497.80 |
2025-09-14 | $0.049493 | $0.055 | $0.042 | $0.044041 | $18,539.09 |
2025-09-13 | $0.043227 | $0.053 | $0.043 | $0.049965 | $16,101.05 |
2025-09-12 | $0.042602 | $0.045 | $0.041 | $0.04318 | $16,732.43 |
2025-09-11 | $0.043171 | $0.049 | $0.039 | $0.042669 | $15,905.81 |
2025-09-10 | $0.036868 | $0.044 | $0.036 | $0.043358 | $17,992.20 |
2025-09-09 | $0.037421 | $0.04 | $0.035 | $0.036661 | $13,976.52 |
2025-09-08 | $0.035136 | $0.038 | $0.033 | $0.037791 | $7,848.067 |
2025-09-07 | $0.033641 | $0.035 | $0.033 | $0.035155 | $7,486.172 |
2025-09-06 | $0.033684 | $0.035 | $0.032 | $0.033605 | $17,133.14 |
2025-09-05 | $0.032266 | $0.036 | $0.031 | $0.033303 | $12,700.39 |
2025-09-04 | $0.038014 | $0.038 | $0.031 | $0.032072 | $14,028.83 |
2025-09-03 | $0.03507 | $0.038 | $0.035 | $0.038126 | $17,501.95 |
2025-09-02 | $0.035105 | $0.037 | $0.031 | $0.035382 | $14,673.81 |
2025-09-01 | $0.040395 | $0.04 | $0.034 | $0.034499 | $8,561.978 |
2025-08-31 | $0.040317 | $0.043 | $0.038 | $0.040074 | $12,909.44 |
2025-08-30 | $0.039023 | $0.044 | $0.037 | $0.040299 | $19,452.89 |
2025-08-29 | $0.049237 | $0.049 | $0.037 | $0.038686 | $18,588.70 |
2025-08-28 | $0.047428 | $0.051 | $0.045 | $0.048964 | $16,549.47 |
2025-08-27 | $0.044152 | $0.048 | $0.044 | $0.047274 | $22,330.95 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
HIGH3L(HIGH3L)
