Hoje
$0.04351
y4d4s Histórico de preços
(Y4D4S)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.04401 | $0.04424 | $0.04263 | $0.04334 | $150.690K |
2025-09-16 | $0.04556 | $0.0459 | $0.04335 | $0.04401 | $161.236K |
2025-09-15 | $0.04446 | $0.04705 | $0.04477 | $0.04557 | $159.051K |
2025-09-14 | $0.04493 | $0.04558 | $0.04349 | $0.04453 | $150.705K |
2025-09-13 | $0.04834 | $0.04867 | $0.04472 | $0.04492 | $169.401K |
2025-09-12 | $0.0014 | $0.0487 | $0.00104 | $0.04834 | $6.952M |
2025-09-11 | $0.00283 | $0.00301 | $0.00133 | $0.00143 | $1.166M |
2025-09-10 | $0.00011 | $0.00387 | $0.00006 | $0.00267 | $6.957M |
2025-09-09 | $0.00045 | $0.00045 | $0.0001 | $0.00011 | $72,565.50 |
2025-09-08 | $0.00043 | $0.00045 | $0.00043 | $0.00045 | $183.310K |
2025-09-07 | $0.00044 | $0.00044 | $0.00043 | $0.00043 | $298.486K |
2025-09-06 | $0.00043 | $0.00044 | $0.00042 | $0.00044 | $638.7330 |
2025-09-05 | $0.00043 | $0.00044 | $0.00043 | $0.00043 | $471.2030 |
2025-09-04 | $0.00045 | $0.00045 | $0.00043 | $0.00043 | $974.5300 |
2025-09-03 | $0.00044 | $0.00046 | $0.00043 | $0.00045 | $9,882.332 |
2025-09-02 | $0.00044 | $0.00046 | $0.00042 | $0.00044 | $3,248.397 |
2025-09-01 | $0.00045 | $0.00046 | $0.00043 | $0.00043 | $4,235.794 |
2025-08-31 | $0.00044 | $0.00046 | $0.00044 | $0.00045 | $2,160.254 |
2025-08-30 | $0.00046 | $0.00046 | $0.00044 | $0.00044 | $3,391.974 |
2025-08-29 | $0.0005 | $0.00051 | $0.00045 | $0.00046 | $5,812.238 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
