Neutron(NTRN)Hoje
$0.0956
1 anos atrás
$0.359058
2 anos atrás
$0.395019
Neutron Histórico de preços
(NTRN)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.097141 | $0.0995 | $0.0942 | $0.095406 | $2.070M |
2025-09-16 | $0.093089 | $0.0982 | $0.0921 | $0.097417 | $1.602M |
2025-09-15 | $0.098205 | $0.1009 | $0.0922 | $0.093230 | $3.021M |
2025-09-14 | $0.101647 | $0.1043 | $0.0975 | $0.098105 | $3.014M |
2025-09-13 | $0.099562 | $0.1035 | $0.0997 | $0.101787 | $3.501M |
2025-09-12 | $0.097174 | $0.1032 | $0.0972 | $0.099598 | $4.605M |
2025-09-11 | $0.099163 | $0.0997 | $0.0956 | $0.097270 | $2.599M |
2025-09-10 | $0.096346 | $0.0999 | $0.0945 | $0.099201 | $3.057M |
2025-09-09 | $0.098701 | $0.1015 | $0.0947 | $0.096377 | $5.177M |
2025-09-08 | $0.099281 | $0.1012 | $0.0956 | $0.098860 | $8.084M |
2025-09-07 | $0.094384 | $0.1013 | $0.0934 | $0.099628 | $6.387M |
2025-09-06 | $0.093716 | $0.0952 | $0.0925 | $0.094285 | $2.322M |
2025-09-05 | $0.093406 | $0.0967 | $0.0922 | $0.093786 | $3.543M |
2025-09-04 | $0.101721 | $0.1018 | $0.0925 | $0.0935 | $447.335K |
2025-09-03 | $0.099849 | $0.1062 | $0.1001 | $0.101885 | $15.626M |
2025-09-02 | $0.096924 | $0.1061 | $0.0918 | $0.099209 | $14.825M |
2025-09-01 | $0.103182 | $0.1034 | $0.095 | $0.096683 | $6.749M |
2025-08-31 | $0.104922 | $0.1096 | $0.1023 | $0.103078 | $8.186M |
2025-08-30 | $0.105145 | $0.1193 | $0.1021 | $0.104485 | $19.769M |
2025-08-29 | $0.112305 | $0.114 | $0.1021 | $0.104557 | $10.030M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Neutron(NTRN)
