PEPE ONE(P1)Hoje
$0.00279
PEPE ONE Histórico de preços
(P1)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.00282 | $0.00288 | $0.0028 | $0.00284 | $2,418.964 |
2025-09-08 | $0.00282 | $0.00285 | $0.00281 | $0.00281 | $2,539.527 |
2025-09-07 | $0.00286 | $0.00287 | $0.0028 | $0.00283 | $2,527.730 |
2025-09-06 | $0.0029 | $0.00293 | $0.00284 | $0.00286 | $2,955.034 |
2025-09-05 | $0.00311 | $0.00315 | $0.00289 | $0.0029 | $2,592.333 |
2025-09-04 | $0.0031 | $0.00315 | $0.00308 | $0.0031 | $2,614.436 |
2025-09-03 | $0.00319 | $0.00323 | $0.00308 | $0.00311 | $2,831.073 |
2025-09-02 | $0.00332 | $0.00332 | $0.00295 | $0.00319 | $1.475M |
2025-09-01 | $0.00335 | $0.00335 | $0.00331 | $0.00332 | $1.840M |
2025-08-31 | $0.00336 | $0.00339 | $0.00334 | $0.00335 | $713.518K |
2025-08-30 | $0.00335 | $0.00337 | $0.00335 | $0.00336 | $1.518M |
2025-08-29 | $0.00325 | $0.00337 | $0.00324 | $0.00335 | $2.048M |
2025-08-28 | $0.00323 | $0.00327 | $0.00323 | $0.00325 | $1.687M |
2025-08-27 | $0.00298 | $0.00323 | $0.00298 | $0.00323 | $1.458M |
2025-08-26 | $0.00296 | $0.00298 | $0.00296 | $0.00298 | $2.671M |
2025-08-25 | $0.00293 | $0.00296 | $0.00292 | $0.00296 | $3.332M |
2025-08-24 | $0.00291 | $0.00294 | $0.0029 | $0.00293 | $1.256M |
2025-08-23 | $0.00293 | $0.00295 | $0.00291 | $0.00291 | $3.006M |
2025-08-22 | $0.0029 | $0.00294 | $0.00289 | $0.00293 | $3.068M |
2025-08-21 | $0.00286 | $0.0029 | $0.00285 | $0.0029 | $1.114M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
PEPE ONE(P1)
