grail(SN81)Hoje
$4.36
grail Histórico de preços
(SN81)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 | $3.816990 | $4.36 | $3.81 | $4.338710 | $1.965M |
2025-09-11 | $3.721048 | $4 | $3.63 | $3.810567 | $1.099M |
2025-09-10 | $3.525755 | $3.74 | $3.51 | $3.715641 | $476.434K |
2025-09-09 | $3.728220 | $3.73 | $3.52 | $3.544982 | $37,126.56 |
2025-09-08 | $3.532986 | $3.73 | $3.48 | $3.713270 | $17,476.42 |
2025-09-07 | $3.451634 | $3.55 | $3.42 | $3.537758 | $90,454.28 |
2025-09-06 | $3.465364 | $3.5 | $3.42 | $3.450733 | $357.728K |
2025-09-05 | $3.319118 | $3.620877 | $3.282026 | $3.461031 | $870.666K |
2025-09-04 | $3.419207 | $3.47 | $3.31 | $3.314179 | $390.087K |
2025-09-03 | $3.317860 | $3.43 | $3.32 | $3.428605 | $25,166.69 |
2025-09-02 | $3.297296 | $3.37 | $3.25 | $3.325850 | $42,558.19 |
2025-09-01 | $3.417391 | $3.51 | $3.29 | $3.293286 | $426.600K |
2025-08-31 | $3.743007 | $3.73 | $3.31 | $3.412126 | $979.778K |
2025-08-30 | $3.911190 | $3.82 | $3.65 | $3.748433 | $199.110K |
2025-08-29 | $4.299610 | $4.79 | $3.82 | $3.898314 | $2.192M |
2025-08-28 | $4.292683 | $4.42 | $4.24 | $4.306294 | $972.415K |
2025-08-27 | $4.522554 | $4.53 | $4.25 | $4.290091 | $402.403K |
2025-08-26 | $4.276721 | $4.64 | $3.47 | $4.514082 | $4.609M |
2025-08-25 | $4.705777 | $4.99 | $4.24 | $4.274628 | $312.547K |
2025-08-24 | $4.901038 | $4.95 | $4.68 | $4.705717 | $246.937K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
grail(SN81)
![LUSD [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_lusd.png)
