snx3s(SNX3S)Hoje
$0.013047
1 anos atrás
$0.025438
2 anos atrás
$0.337712
3 anos atrás
$0.011704
4 anos atrás
$0.14553
5 anos atrás
$0.762
snx3s Histórico de preços
(SNX3S)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 | $0.013739 | $0.013 | $0.011 | $0.012386 | $16,252.55 |
2025-09-12 | $0.014761 | $0.014 | $0.013 | $0.013544 | $16,809.33 |
2025-09-11 | $0.014439 | $0.015 | $0.013 | $0.014496 | $16,346.35 |
2025-09-10 | $0.01555 | $0.015 | $0.013 | $0.014271 | $17,286.58 |
2025-09-09 | $0.015788 | $0.015 | $0.013 | $0.015398 | $14,562.18 |
2025-09-08 | $0.017368 | $0.018 | $0.015 | $0.015373 | $7,808.845 |
2025-09-07 | $0.018454 | $0.018 | $0.016 | $0.017016 | $7,321.315 |
2025-09-06 | $0.018326 | $0.018 | $0.017 | $0.018203 | $17,146.91 |
2025-09-05 | $0.019805 | $0.02 | $0.016 | $0.018147 | $13,279.55 |
2025-09-04 | $0.017187 | $0.02 | $0.016 | $0.019558 | $14,211.97 |
2025-09-03 | $0.019668 | $0.019 | $0.016 | $0.016946 | $17,846.01 |
2025-09-02 | $0.020217 | $0.021 | $0.017 | $0.019156 | $15,131.49 |
2025-09-01 | $0.017807 | $0.02 | $0.017 | $0.020371 | $8,839.102 |
2025-08-31 | $0.017302 | $0.018 | $0.016 | $0.017703 | $12,848.09 |
2025-08-30 | $0.019251 | $0.02 | $0.016 | $0.01702 | $21,103.28 |
2025-08-29 | $0.016857 | $0.019 | $0.015 | $0.019158 | $18,831.39 |
2025-08-28 | $0.015737 | $0.017 | $0.015 | $0.016558 | $14,335.33 |
2025-08-27 | $0.02807 | $0.025 | $0.012 | $0.01581 | $43,068.63 |
2025-08-26 | $0.029178 | $0.032 | $0.024 | $0.027104 | $26,256.29 |
2025-08-25 | $0.025503 | $0.029 | $0.02 | $0.029011 | $10,528.05 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
snx3s(SNX3S)
