Notional Finance(NOTE)Hoje
$0.043567
1 anos atrás
$0.037212
2 anos atrás
$0.127872
3 anos atrás
$0.342206
Notional Finance Histórico de preços
(NOTE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.044518 | $0.042836 | $0.042032 | -- | -- |
2025-09-10 | -- | $0.044708 | $0.044016 | -- | -- |
2025-09-09 | -- | $0.045165 | $0.044012 | $0.044088 | $160.1937 |
2025-09-08 | -- | $0.048835 | $0.044078 | -- | -- |
2025-09-07 | -- | $0.048776 | $0.048281 | -- | -- |
2025-09-06 | -- | $0.049240 | $0.048625 | -- | -- |
2025-09-05 | -- | $0.050883 | $0.048585 | -- | -- |
2025-09-04 | $0.048570 | $0.050376 | $0.047917 | $0.048988 | $8,290.575 |
2025-09-03 | $0.046612 | $0.048940 | $0.046123 | $0.048623 | $7,350.261 |
2025-09-02 | -- | $0.047918 | $0.010636 | -- | -- |
2025-09-01 | -- | $0.049102 | $0.046514 | -- | -- |
2025-08-31 | $0.047595 | $0.049261 | $0.047000 | $0.049173 | $584.2285 |
2025-08-30 | $0.045944 | $0.047881 | $0.045667 | $0.047501 | $10,778.10 |
2025-08-29 | $0.048086 | $0.048460 | $0.045342 | $0.045881 | $474.7589 |
2025-08-28 | $0.051671 | $0.051672 | $0.047966 | $0.048279 | $6,378.981 |
2025-08-27 | $0.049617 | $0.051653 | $0.049617 | $0.051671 | $677.6838 |
2025-08-26 | $0.052912 | $0.053049 | $0.048405 | $0.049620 | $6,467.078 |
2025-08-25 | $0.055040 | $0.056805 | $0.052098 | $0.052779 | $18.51331 |
2025-08-24 | $0.054034 | $0.055443 | $0.053669 | $0.055105 | $495.7640 |
2025-08-23 | $0.051452 | $0.056323 | $0.052408 | $0.054034 | $11,546.31 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Notional Finance(NOTE)
