ROSE3L(ROSE3L)Hoje
$0.032966
1 anos atrás
$0.196782
2 anos atrás
$0.023517
3 anos atrás
$0.099559
ROSE3L Histórico de preços
(ROSE3L)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.028631 | $0.038 | $0.028 | $0.03456 | $32,044.01 |
2025-09-12 | $0.028371 | $0.03 | $0.027 | $0.02818 | $33,303.66 |
2025-09-11 | $0.028867 | $0.031 | $0.027 | $0.028133 | $31,917.70 |
2025-09-10 | $0.029323 | $0.032 | $0.026 | $0.028416 | $34,599.21 |
2025-09-09 | $0.026432 | $0.035 | $0.023 | $0.02887 | $28,195.50 |
2025-09-08 | $0.021608 | $0.026 | $0.02 | $0.02602 | $15,861.64 |
2025-09-07 | $0.020653 | $0.022 | $0.019 | $0.021366 | $14,521.23 |
2025-09-06 | $0.021479 | $0.021 | $0.02 | $0.020323 | $34,184.74 |
2025-09-05 | $0.020593 | $0.023 | $0.019 | $0.02113 | $25,231.93 |
2025-09-04 | $0.024005 | $0.024 | $0.02 | $0.020362 | $27,911.34 |
2025-09-03 | $0.021578 | $0.024 | $0.021 | $0.023821 | $35,027.56 |
2025-09-02 | $0.022254 | $0.023 | $0.019 | $0.021524 | $29,385.65 |
2025-09-01 | $0.026955 | $0.026 | $0.021 | $0.021907 | $17,283.74 |
2025-08-31 | $0.02711 | $0.029 | $0.025 | $0.026372 | $25,719.33 |
2025-08-30 | $0.026668 | $0.028 | $0.024 | $0.027012 | $38,972.76 |
2025-08-29 | $0.031458 | $0.033 | $0.025 | $0.026088 | $36,985.08 |
2025-08-28 | $0.031009 | $0.033 | $0.028 | $0.031029 | $32,992.40 |
2025-08-27 | $0.030673 | $0.033 | $0.029 | $0.030596 | $44,573.22 |
2025-08-26 | $0.031675 | $0.032 | $0.025 | $0.030376 | $52,249.77 |
2025-08-25 | $0.03826 | $0.044 | $0.03 | $0.03091 | $22,143.73 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ROSE3L(ROSE3L)
