PENGU3S(PENGU3S)Hoje
$0.527159
PENGU3S Histórico de preços
(PENGU3S)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 | $0.579023 | $0.608 | $0.504 | $0.50965 | $344.497K |
2025-09-15 | $0.505635 | $0.598 | $0.461 | $0.586295 | $269.918K |
2025-09-14 | $0.419545 | $0.518 | $0.42 | $0.49881 | $365.897K |
2025-09-13 | $0.492254 | $0.484 | $0.381 | $0.406128 | $306.459K |
2025-09-12 | $0.583238 | $0.592 | $0.344 | $0.49126 | $331.486K |
2025-09-11 | $0.50728 | $0.6 | $0.503 | $0.578956 | $315.229K |
2025-09-10 | $0.632996 | $0.637 | $0.487 | $0.507842 | $345.675K |
2025-09-09 | $0.596107 | $0.656 | $0.502 | $0.626196 | $280.846K |
2025-09-08 | $1.15187 | $1.196 | $0.571 | $0.594146 | $154.089K |
2025-09-07 | $1.187872 | $1.229 | $1.101 | $1.140893 | $143.744K |
2025-09-06 | $1.173928 | $1.205 | $1.071 | $1.190898 | $343.969K |
2025-09-05 | $1.193223 | $1.26 | $0.974 | $1.187132 | $254.134K |
2025-09-04 | $0.996297 | $1.263 | $0.967 | $1.193558 | $278.217K |
2025-09-03 | $1.222242 | $1.218 | $0.935 | $1.001067 | $349.232K |
2025-09-02 | $1.327689 | $1.406 | $1.098 | $1.194023 | $294.447K |
2025-09-01 | $1.169336 | $1.411 | $1.111 | $1.330052 | $172.124K |
2025-08-31 | $1.091496 | $1.211 | $1.095 | $1.174434 | $257.661K |
2025-08-30 | $1.284615 | $1.364 | $1.069 | $1.102202 | $388.532K |
2025-08-29 | $1.159677 | $1.338 | $1.1 | $1.287133 | $372.351K |
2025-08-28 | $1.075884 | $1.211 | $1.065 | $1.145089 | $330.895K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
PENGU3S(PENGU3S)
