Liquid Agent(LIQUID)Hoje
$0.047071
Liquid Agent Histórico de preços
(LIQUID)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 | $0.033276 | $0.061081 | $0.033133 | $0.050247 | $143.535K |
2025-09-11 | $0.033199 | $0.033451 | $0.031727 | $0.033376 | $12,488.82 |
2025-09-10 | $0.029702 | $0.033213 | $0.029561 | $0.033213 | $10,202.55 |
2025-09-09 | $0.028610 | $0.030533 | $0.028191 | $0.029662 | $9,028.036 |
2025-09-08 | $0.028411 | $0.029555 | $0.027703 | $0.028610 | $15,819.22 |
2025-09-07 | $0.029362 | $0.030435 | $0.028411 | $0.028411 | $11,972.12 |
2025-09-06 | $0.027909 | $0.030512 | $0.028040 | $0.029723 | $14,056.73 |
2025-09-05 | $0.031307 | $0.031360 | $0.025546 | $0.027875 | $46,816.35 |
2025-09-04 | $0.035483 | $0.035566 | $0.031260 | $0.031260 | $8,007.254 |
2025-09-03 | $0.033949 | $0.035666 | $0.033805 | $0.035483 | $3,558.694 |
2025-09-02 | $0.033041 | $0.034306 | $0.007421 | $0.033914 | $14,057.10 |
2025-09-01 | $0.039550 | $0.040304 | $0.031843 | $0.033048 | $28,770.14 |
2025-08-31 | $0.033995 | $0.039602 | $0.031979 | $0.039542 | $40,638.31 |
2025-08-30 | $0.041500 | $0.041588 | $0.032894 | $0.033285 | $42,639.04 |
2025-08-29 | $0.044244 | $0.044369 | $0.040958 | $0.041331 | $30,865.10 |
2025-08-28 | $0.045060 | $0.048514 | $0.042444 | $0.044288 | $34,834.90 |
2025-08-27 | $0.046364 | $0.047260 | $0.042783 | $0.045117 | $36,663.93 |
2025-08-26 | $0.048472 | $0.048746 | $0.044611 | $0.046367 | $14,420.06 |
2025-08-25 | $0.051970 | $0.054374 | $0.046191 | $0.048472 | $27,842.63 |
2025-08-24 | $0.051873 | $0.053924 | $0.0511 | $0.051919 | $22,131.87 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Liquid Agent(LIQUID)
