Lista DAO(LISTA)Hoje
$0.2569
1 anos atrás
$0.326634
Lista DAO Histórico de preços
(LISTA)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 | $0.261608 | $0.2599 | $0.248 | $0.249909 | $11.686M |
2025-09-10 | $0.247512 | $0.2653 | $0.2458 | $0.260775 | $11.693M |
2025-09-09 | $0.257016 | $0.2633 | $0.2446 | $0.247518 | $9.137M |
2025-09-08 | $0.253039 | $0.2592 | $0.248 | $0.257174 | $9.130M |
2025-09-07 | $0.241019 | $0.2561 | $0.2397 | $0.253153 | $7.370M |
2025-09-06 | $0.242716 | $0.2486 | $0.2389 | $0.240851 | $5.968M |
2025-09-05 | $0.234855 | $0.2501 | $0.2326 | $0.242285 | $7.620M |
2025-09-04 | $0.258675 | $0.2599 | $0.2338 | $0.2347 | $395.391K |
2025-09-03 | $0.246508 | $0.2619 | $0.2456 | $0.258808 | $8.817M |
2025-09-02 | $0.255263 | $0.2593 | $0.2444 | $0.2475 | $532.024K |
2025-09-01 | $0.280885 | $0.2792 | $0.2543 | $0.255189 | $17.841M |
2025-08-31 | $0.269961 | $0.2841 | $0.2676 | $0.281417 | $14.491M |
2025-08-30 | $0.263142 | $0.2738 | $0.2586 | $0.270542 | $7.374M |
2025-08-29 | $0.277956 | $0.2841 | $0.2592 | $0.262666 | $10.419M |
2025-08-28 | $0.277338 | $0.2859 | $0.2696 | $0.278329 | $11.676M |
2025-08-27 | $0.273543 | $0.2834 | $0.2718 | $0.277878 | $8.169M |
2025-08-26 | $0.278419 | $0.2806 | $0.2609 | $0.273727 | $11.356M |
2025-08-25 | $0.302135 | $0.3083 | $0.2747 | $0.2783 | $586.135K |
2025-08-24 | $0.306999 | $0.3126 | $0.2925 | $0.301410 | $19.363M |
2025-08-23 | $0.293721 | $0.3274 | $0.2954 | $0.308631 | $18.920M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Lista DAO(LISTA)
