LOWCAP(LOWCAP)Hoje
$0.000201
LOWCAP Histórico de preços
(LOWCAP)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000201 | $0.000242 | $0.000189 | $0.000225 | $10,163.14 |
2025-09-15 | $0.000249 | $0.000251 | $0.000199 | $0.000203 | $11,539.03 |
2025-09-14 | $0.000274 | $0.000276 | $0.000245 | $0.000248 | $7,179.011 |
2025-09-13 | $0.000244 | $0.000305 | $0.000242 | $0.000272 | $21,047.45 |
2025-09-12 | $0.000236 | $0.000266 | $0.000227 | $0.000244 | $14,671.62 |
2025-09-11 | $0.000278 | $0.000283 | $0.000227 | $0.000238 | $16,825.73 |
2025-09-10 | $0.000283 | $0.000292 | $0.000244 | $0.000278 | $13,229.53 |
2025-09-09 | $0.000298 | $0.000304 | $0.000255 | $0.000283 | $11,795.02 |
2025-09-08 | $0.000270 | $0.000321 | $0.000267 | $0.000298 | $8,811.583 |
2025-09-07 | $0.000253 | $0.000298 | $0.000248 | $0.000270 | $8,847.655 |
2025-09-06 | $0.000254 | $0.000320 | $0.000253 | $0.000255 | $16,814.01 |
2025-09-05 | $0.000245 | $0.000291 | $0.000218 | $0.000254 | $14,908.44 |
2025-09-04 | $0.000251 | $0.000352 | $0.000240 | $0.000245 | $31,006.18 |
2025-09-03 | $0.000328 | $0.000345 | $0.000251 | $0.000252 | $18,976.69 |
2025-09-02 | $0.000227 | $0.000385 | $0.000211 | $0.000328 | $45,289.20 |
2025-09-01 | $0.000238 | $0.000288 | $0.000219 | $0.000227 | $22,321.34 |
2025-08-31 | $0.000278 | $0.000280 | $0.000225 | $0.000238 | $7,004.778 |
2025-08-30 | $0.000258 | $0.000283 | $0.000234 | $0.000277 | $26,241.35 |
2025-08-29 | $0.000229 | $0.000282 | $0.000214 | $0.000251 | $19,728.67 |
2025-08-28 | $0.000320 | $0.000321 | $0.000218 | $0.000219 | $30,935.79 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
LOWCAP(LOWCAP)
