Record Nexus(RECORD)Hoje
$0.001178
1 anos atrás
$0.009530
Record Nexus Histórico de preços
(RECORD)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 | $0.001077 | $0.001131 | $0.001076 | $0.001098 | $1,230.575 |
2025-09-11 | $0.001247 | $0.001242 | $0.001076 | $0.001077 | $7,004.807 |
2025-09-10 | $0.001185 | $0.001257 | $0.001183 | $0.001247 | $1,633.166 |
2025-09-09 | $0.001219 | $0.001218 | $0.001162 | $0.001187 | $1,973.407 |
2025-09-08 | $0.001240 | $0.001248 | $0.001211 | $0.001219 | $1,620.887 |
2025-09-07 | $0.001288 | $0.001298 | $0.001235 | $0.001237 | $2,079.034 |
2025-09-06 | $0.001267 | $0.001315 | $0.001265 | $0.001288 | $1,125.343 |
2025-09-05 | $0.001257 | $0.001380 | $0.001248 | $0.001267 | $7,061.465 |
2025-09-04 | $0.001354 | $0.001391 | $0.001254 | $0.001257 | $4,847.752 |
2025-09-03 | $0.001317 | $0.001382 | $0.001290 | $0.001358 | $3,257.296 |
2025-09-02 | $0.001299 | $0.001328 | $0.001259 | $0.001317 | $2,261.301 |
2025-09-01 | $0.001349 | $0.001350 | $0.001282 | $0.001302 | $2,629.043 |
2025-08-31 | $0.001269 | $0.001350 | $0.001265 | $0.001349 | $804.5872 |
2025-08-30 | $0.001259 | $0.001304 | $0.001233 | $0.001269 | $1,397.544 |
2025-08-29 | $0.001344 | $0.001349 | $0.001231 | $0.001254 | $3,336.073 |
2025-08-28 | $0.001564 | $0.001585 | $0.001335 | $0.001344 | $7,952.668 |
2025-08-27 | $0.001591 | $0.001631 | $0.001551 | $0.001565 | $5,338.652 |
2025-08-26 | $0.001652 | $0.001664 | $0.001511 | $0.001592 | $2,183.866 |
2025-08-25 | $0.001833 | $0.001851 | $0.001646 | $0.001652 | $3,988.082 |
2025-08-24 | $0.001860 | $0.001898 | $0.001825 | $0.001831 | $1,100.843 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Record Nexus(RECORD)
