Nabla(NABLA)Hoje
$0.003081
Nabla Histórico de preços
(NABLA)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.003192 | $0.003199 | $0.003068 | $0.003070 | $20.40567 |
2025-09-03 | $0.003036 | $0.003257 | $0.003016 | $0.003199 | $523.4918 |
2025-09-02 | $0.003085 | $0.003138 | $0.002993 | $0.003042 | $8.190596 |
2025-09-01 | $0.003189 | $0.003236 | $0.003079 | $0.003081 | $267.3080 |
2025-08-31 | $0.003109 | $0.003193 | $0.003082 | $0.003188 | $11.63574 |
2025-08-30 | $0.003084 | $0.003137 | $0.003045 | $0.003109 | $15.17554 |
2025-08-29 | $0.003182 | $0.003205 | $0.003042 | $0.003082 | $185.0235 |
2025-08-28 | $0.003302 | $0.003357 | $0.003173 | $0.003192 | $30.65877 |
2025-08-27 | $0.003207 | $0.003302 | $0.003201 | $0.003302 | $19.64411 |
2025-08-26 | $0.003297 | $0.003302 | $0.003093 | $0.003209 | $482.8937 |
2025-08-25 | $0.003429 | $0.003539 | $0.003241 | $0.003294 | $12.85153 |
2025-08-24 | $0.003403 | $0.003460 | $0.003383 | $0.003426 | $35.33485 |
2025-08-23 | $0.003399 | $0.003485 | $0.003348 | $0.003403 | $1,481.106 |
2025-08-22 | $0.003128 | $0.003483 | $0.003104 | $0.003395 | $636.9444 |
2025-08-21 | $0.003116 | $0.003279 | $0.003127 | $0.003128 | $622.6989 |
2025-08-20 | $0.003070 | $0.003157 | $0.002978 | $0.003114 | $4.827745 |
2025-08-19 | $0.003241 | $0.003271 | $0.003046 | $0.003063 | $1,059.852 |
2025-08-18 | $0.003441 | $0.003439 | $0.003186 | $0.003241 | $687.9889 |
2025-08-17 | -- | $0.003444 | $0.003318 | -- | -- |
2025-08-16 | $0.003341 | $0.003402 | $0.003301 | $0.003386 | $20.13235 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Nabla(NABLA)
