ORBIT(GRIFT)Hoje
$0.004199
ORBIT Histórico de preços
(GRIFT)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.004263 | $0.00455 | $0.00417 | $0.004336 | $2.650M |
2025-09-12 | $0.004072 | $0.00459 | $0.00407 | $0.004280 | $2.674M |
2025-09-11 | $0.004271 | $0.00435 | $0.00403 | $0.004065 | $3.279M |
2025-09-10 | $0.004410 | $0.00445 | $0.00407 | $0.004279 | $2.690M |
2025-09-09 | $0.004554 | $0.00487 | $0.00437 | $0.004412 | $2.572M |
2025-09-08 | $0.004364 | $0.00474 | $0.00428 | $0.004553 | $1.990M |
2025-09-07 | $0.004172 | $0.00445 | $0.0041 | $0.004364 | $1.199M |
2025-09-06 | $0.004263 | $0.00472 | $0.0042 | $0.004166 | $1.445M |
2025-09-05 | $0.004146 | $0.00485 | $0.00401 | $0.004262 | $2.827M |
2025-09-04 | $0.004291 | $0.0044 | $0.00411 | $0.004161 | $11,254.21 |
2025-09-03 | $0.004194 | $0.00446 | $0.00428 | $0.004285 | $2.273M |
2025-09-02 | $0.004487 | $0.00444 | $0.00406 | $0.004300 | $2.710M |
2025-09-01 | $0.004682 | $0.00497 | $0.00438 | $0.004478 | $2.075M |
2025-08-31 | $0.004554 | $0.005 | $0.00445 | $0.004681 | $1.620M |
2025-08-30 | $0.004599 | $0.00462 | $0.00427 | $0.004534 | $2.405M |
2025-08-29 | $0.005240 | $0.00541 | $0.00449 | $0.004568 | $2.929M |
2025-08-28 | $0.005214 | $0.00544 | $0.00493 | $0.005223 | $2.271M |
2025-08-27 | $0.004754 | $0.00547 | $0.00464 | $0.005216 | $2.547M |
2025-08-26 | $0.005083 | $0.00509 | $0.00427 | $0.004551 | $3.096M |
2025-08-25 | $0.005585 | $0.00572 | $0.00487 | $0.005095 | $3.922M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
ORBIT(GRIFT)
