SATS3S(SATS3S)Hoje
$0.008359
1 anos atrás
$1.577801
SATS3S Histórico de preços
(SATS3S)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 | $0.021217 | $0.022 | $0.018 | $0.020416 | $140.346K |
2025-09-08 | $0.022982 | $0.024 | $0.02 | $0.020917 | $76,825.50 |
2025-09-07 | $0.025546 | $0.025 | $0.022 | $0.022848 | $73,368.80 |
2025-09-06 | $0.026188 | $0.026 | $0.023 | $0.025477 | $171.240K |
2025-09-05 | $0.02738 | $0.028 | $0.023 | $0.026251 | $126.516K |
2025-09-04 | $0.023764 | $0.027 | $0.022 | $0.027324 | $139.192K |
2025-09-03 | $0.028671 | $0.027 | $0.023 | $0.023578 | $175.858K |
2025-09-02 | $0.028835 | $0.032 | $0.025 | $0.02813 | $147.998K |
2025-09-01 | $0.025426 | $0.029 | $0.024 | $0.029366 | $86,044.07 |
2025-08-31 | $0.024734 | $0.026 | $0.023 | $0.025513 | $128.537K |
2025-08-30 | $0.027275 | $0.028 | $0.024 | $0.024708 | $193.880K |
2025-08-29 | $0.023403 | $0.027 | $0.021 | $0.027399 | $186.964K |
2025-08-28 | $0.024169 | $0.025 | $0.022 | $0.023228 | $164.896K |
2025-08-27 | $0.025603 | $0.025 | $0.023 | $0.024134 | $222.718K |
2025-08-26 | $0.023215 | $0.028 | $0.023 | $0.025423 | $263.299K |
2025-08-25 | $0.018891 | $0.023 | $0.016 | $0.023525 | $111.431K |
2025-08-24 | $0.016385 | $0.019 | $0.014 | $0.018472 | $207.433K |
2025-08-23 | $0.026716 | $0.025 | $0.013 | $0.016004 | $215.890K |
2025-08-22 | $0.033438 | $0.035 | $0.024 | $0.025889 | $156.431K |
2025-08-21 | $0.032942 | $0.033 | $0.028 | $0.033199 | $198.354K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
SATS3S(SATS3S)
