Ness Lab(NESS)Hoje
$0.049175
1 anos atrás
$0.038652
Ness Lab Histórico de preços
(NESS)Período de tempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.049245 | $0.049360 | $0.049115 | $0.049200 | $160.599K |
2025-09-18 | $0.048914 | $0.049285 | $0.048754 | $0.049240 | $140.975K |
2025-09-17 | $0.048920 | $0.049034 | $0.048854 | $0.048939 | $178.535K |
2025-09-16 | $0.049030 | $0.049025 | $0.048855 | $0.048934 | $177.004K |
2025-09-15 | $0.049459 | $0.049570 | $0.048975 | $0.049005 | $182.045K |
2025-09-14 | $0.048144 | $0.049676 | $0.049405 | $0.049445 | $204.377K |
2025-09-13 | $0.048300 | $0.050585 | $0.047835 | $0.048149 | $185.874K |
2025-09-12 | $0.048579 | $0.048660 | $0.047900 | $0.047985 | $175.158K |
2025-09-11 | $0.048965 | $0.049080 | $0.048481 | $0.048615 | $166.805K |
2025-09-10 | $0.049380 | $0.04943 | $0.048935 | $0.048935 | $173.360K |
2025-09-09 | $0.049330 | $0.049415 | $0.049165 | $0.049395 | $193.685K |
2025-09-08 | $0.049730 | $0.049830 | $0.049250 | $0.049265 | $166.708K |
2025-09-07 | $0.049623 | $0.049836 | $0.049606 | $0.049790 | $159.141K |
2025-09-06 | $0.049625 | $0.049794 | $0.049610 | $0.049628 | $168.046K |
2025-09-05 | $0.049840 | $0.049885 | $0.049601 | $0.049630 | $178.689K |
2025-09-04 | $0.050090 | $0.050160 | $0.049720 | $0.049840 | $187.731K |
2025-09-03 | $0.050055 | $0.050155 | $0.049990 | $0.050095 | $174.959K |
2025-09-02 | $0.050136 | $0.050236 | $0.049990 | $0.050055 | $182.603K |
2025-09-01 | $0.050205 | $0.05051 | $0.050065 | $0.050145 | $168.895K |
2025-08-31 | $0.050160 | $0.05032 | $0.05005 | $0.050240 | $189.246K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-20
Ness Lab(NESS)
