THE3L(THE3L)Hoje
$0.051722
THE3L Histórico de preços
(THE3L)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 | $0.054292 | $0.057 | $0.048 | $0.049686 | $278.582K |
2025-09-08 | $0.050745 | $0.054 | $0.048 | $0.054073 | $153.642K |
2025-09-07 | $0.047028 | $0.051 | $0.045 | $0.050662 | $145.930K |
2025-09-06 | $0.04922 | $0.051 | $0.046 | $0.046758 | $341.568K |
2025-09-05 | $0.047004 | $0.053 | $0.045 | $0.048645 | $251.557K |
2025-09-04 | $0.055292 | $0.056 | $0.046 | $0.046757 | $280.291K |
2025-09-03 | $0.049726 | $0.055 | $0.049 | $0.055236 | $349.604K |
2025-09-02 | $0.049785 | $0.053 | $0.043 | $0.049697 | $294.058K |
2025-09-01 | $0.06378 | $0.065 | $0.048 | $0.04868 | $172.846K |
2025-08-31 | $0.065113 | $0.068 | $0.061 | $0.063437 | $257.357K |
2025-08-30 | $0.058993 | $0.066 | $0.057 | $0.064713 | $390.384K |
2025-08-29 | $0.076864 | $0.08 | $0.055 | $0.058329 | $371.210K |
2025-08-28 | $0.075933 | $0.08 | $0.07 | $0.076683 | $330.672K |
2025-08-27 | $0.071725 | $0.078 | $0.07 | $0.075292 | $443.509K |
2025-08-26 | $0.078298 | $0.086 | $0.066 | $0.071897 | $521.646K |
2025-08-25 | $0.109648 | $0.123 | $0.074 | $0.077124 | $221.403K |
2025-08-24 | $0.112481 | $0.116 | $0.103 | $0.11026 | $418.759K |
2025-08-23 | $0.104934 | $0.129 | $0.107 | $0.113935 | $426.244K |
2025-08-22 | $0.093862 | $0.108 | $0.081 | $0.10593 | $314.396K |
2025-08-21 | $0.101896 | $0.118 | $0.092 | $0.093571 | $397.101K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
THE3L(THE3L)
