Padre(PADRE)Hoje
$0.093742
Padre Histórico de preços
(PADRE)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.080141 | $0.088961 | $0.071289 | $0.086281 | $132.636K |
2025-09-07 | $0.052408 | $0.080157 | $0.051236 | $0.080080 | $177.653K |
2025-09-06 | $0.051141 | $0.052745 | $0.051186 | $0.052408 | $4,406.659 |
2025-09-05 | $0.053659 | $0.053892 | $0.045596 | $0.051141 | $32,636.75 |
2025-09-04 | $0.048960 | $0.061518 | $0.048679 | $0.053613 | $48,814.26 |
2025-09-03 | $0.042618 | $0.049317 | $0.040718 | $0.048946 | $23,742.14 |
2025-09-02 | $0.043318 | $0.043400 | $0.009600 | $0.042618 | $18,479.36 |
2025-09-01 | $0.050968 | $0.045917 | $0.042534 | $0.043396 | $27,106.15 |
2025-08-31 | $0.049099 | $0.051226 | $0.049264 | $0.050910 | $2,469.894 |
2025-08-30 | $0.049997 | $0.050507 | $0.048734 | $0.049078 | $5,157.096 |
2025-08-29 | $0.050313 | $0.052247 | $0.047983 | $0.049907 | $12,698.63 |
2025-08-28 | $0.049491 | $0.052247 | $0.047300 | $0.050468 | $13,471.12 |
2025-08-27 | $0.049872 | $0.050053 | $0.041737 | $0.049517 | $64,885.64 |
2025-08-26 | $0.054973 | $0.052148 | $0.044032 | $0.049872 | $79,863.04 |
2025-08-25 | -- | $0.069408 | $0.049310 | -- | -- |
2025-08-24 | $0.059485 | $0.066847 | $0.062518 | $0.066382 | $13,664.42 |
2025-08-23 | $0.071969 | $0.075054 | $0.058998 | $0.059502 | $48,422.10 |
2025-08-22 | $0.068466 | $0.07445 | $0.061629 | $0.071751 | $23,952.72 |
2025-08-21 | $0.070209 | $0.074092 | $0.068292 | $0.068466 | $10,084.77 |
2025-08-20 | $0.070651 | $0.072033 | $0.066621 | $0.070918 | $13,106.28 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
Padre(PADRE)
