nick(NICK)Hoje
$0.000150
nick Histórico de preços
(NICK)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 | $0.000140 | $0.000149 | $0.000140 | $0.000149 | $38.70219 |
2025-09-11 | $0.000138 | $0.000142 | $0.000136 | $0.000140 | $73.81040 |
2025-09-10 | $0.000133 | $0.000139 | $0.000133 | $0.000138 | $357.8714 |
2025-09-09 | $0.000135 | $0.000138 | $0.000132 | $0.000133 | $20.67743 |
2025-09-08 | $0.000128 | $0.000136 | $0.000124 | $0.000135 | $1,065.186 |
2025-09-07 | $0.000142 | $0.000143 | $0.000127 | $0.000129 | $2,430.278 |
2025-09-06 | $0.000153 | $0.000153 | $0.000142 | $0.000142 | $943.8866 |
2025-09-05 | $0.000154 | $0.000157 | $0.000151 | $0.000153 | $368.9184 |
2025-09-04 | -- | $0.000165 | $0.000154 | $0.000154 | $457.5735 |
2025-09-03 | -- | $0.000165 | $0.000155 | -- | -- |
2025-09-02 | $0.000155 | $0.000159 | $0.000151 | $0.000156 | $13.75905 |
2025-09-01 | $0.000160 | $0.000161 | $0.000153 | $0.000155 | $26.10164 |
2025-08-31 | $0.000165 | $0.000168 | $0.000157 | $0.000160 | $930.6440 |
2025-08-30 | $0.000168 | $0.000169 | $0.000162 | $0.000165 | $37.98205 |
2025-08-29 | $0.000170 | $0.000176 | $0.000166 | $0.000168 | $156.0420 |
2025-08-28 | $0.000168 | $0.000176 | $0.000168 | $0.000170 | $63.27183 |
2025-08-27 | -- | $0.000170 | $0.000155 | -- | -- |
2025-08-26 | -- | $0.000177 | $0.000151 | -- | -- |
2025-08-25 | -- | $0.000191 | $0.000175 | $0.000177 | $50.88839 |
2025-08-24 | -- | $0.000190 | $0.000182 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
nick(NICK)
![RAMP [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_ramp.png)
