storj3l(STORJ3L)Hoje
$0.34993
1 anos atrás
$0.18077
2 anos atrás
$0.076672
3 anos atrás
$0.979898
4 anos atrás
$1.159377
storj3l Histórico de preços
(STORJ3L)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.360733 | $0.363 | $0.333 | $0.337422 | $317.577K |
2025-09-10 | $0.336009 | $0.367 | $0.328 | $0.355189 | $344.144K |
2025-09-09 | $0.350053 | $0.367 | $0.326 | $0.331287 | $278.745K |
2025-09-08 | $0.331635 | $0.352 | $0.318 | $0.349204 | $154.814K |
2025-09-07 | $0.320193 | $0.334 | $0.312 | $0.32836 | $145.145K |
2025-09-06 | $0.33768 | $0.345 | $0.313 | $0.31681 | $342.342K |
2025-09-05 | $0.329583 | $0.358 | $0.316 | $0.331882 | $252.407K |
2025-09-04 | $0.380692 | $0.383 | $0.32 | $0.324579 | $278.123K |
2025-09-03 | $0.35234 | $0.382 | $0.35 | $0.375219 | $350.370K |
2025-09-02 | $0.353967 | $0.378 | $0.324 | $0.352306 | $295.529K |
2025-09-01 | $0.408613 | $0.408 | $0.347 | $0.351207 | $173.280K |
2025-08-31 | $0.400329 | $0.425 | $0.386 | $0.399364 | $256.158K |
2025-08-30 | $0.377131 | $0.41 | $0.357 | $0.394173 | $387.796K |
2025-08-29 | $0.437174 | $0.449 | $0.364 | $0.369882 | $371.315K |
2025-08-28 | $0.427749 | $0.451 | $0.407 | $0.43372 | $330.541K |
2025-08-27 | $0.412835 | $0.436 | $0.407 | $0.421261 | $444.962K |
2025-08-26 | $0.442212 | $0.439 | $0.358 | $0.408855 | $524.875K |
2025-08-25 | $0.469545 | $0.549 | $0.43 | $0.43109 | $220.733K |
2025-08-24 | $0.514277 | $0.526 | $0.457 | $0.466601 | $422.220K |
2025-08-23 | $0.496838 | $0.561 | $0.504 | $0.509687 | $430.214K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
storj3l(STORJ3L)
