trx5s(TRX5S)Hoje
$0.113804
1 anos atrás
$0.061365
2 anos atrás
$0.005501
3 anos atrás
$0.002073
4 anos atrás
$0.018844
trx5s Histórico de preços
(TRX5S)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.1397 | $0.123 | $0.113 | $0.113804 | $10.0705 |
2025-09-11 | $0.152403 | $0.139 | $0.123 | $0.123127 | $10.0767 |
2025-09-10 | $0.152526 | $0.152 | $0.139 | $0.1397 | $10.0109 |
2025-09-09 | $0.170284 | $0.156 | $0.152 | $0.152403 | $96.0788 |
2025-09-08 | $0.196143 | $0.17 | $0.156 | $0.1562 | $13.6675 |
2025-09-07 | $0.171469 | $0.249 | $0.17 | $0.170284 | $948.925 |
2025-09-06 | $0.163307 | $0.179 | $0.171 | $0.179383 | $10.04 |
2025-09-05 | $0.16025 | $0.171 | $0.163 | $0.171469 | $10.0862 |
2025-09-04 | $0.174065 | $0.169 | $0.16 | $0.169419 | $10.0872 |
2025-09-03 | $0.181115 | $0.174 | $0.16 | $0.16025 | $180.2287 |
2025-09-02 | $0.164836 | $0.181 | $0.174 | $0.174065 | $92.8461 |
2025-09-01 | $0.184394 | $0.178 | $0.164 | $0.178937 | $10.0312 |
2025-08-31 | $0.200096 | $0.184 | $0.164 | $0.164836 | $10.0714 |
2025-08-30 | $0.179357 | $0.2 | $0.184 | $0.184394 | $46.2035 |
2025-08-29 | $0.16746 | $0.2 | $0.179 | $0.200096 | $10.0348 |
2025-08-28 | $0.172791 | $0.183 | $0.167 | $0.179357 | $137.5738 |
2025-08-27 | $0.193389 | $0.172 | $0.167 | $0.16746 | $10.0794 |
2025-08-26 | $0.145754 | $0.193 | $0.171 | $0.172791 | $22.627 |
2025-08-25 | $0.153513 | $0.174 | $0.145 | $0.171043 | $155.2295 |
2025-08-24 | $0.166988 | $0.153 | $0.145 | $0.145754 | $10.2683 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
trx5s(TRX5S)
