Pear Protocol(PEAR)Hoje
$0.015904
Pear Protocol Histórico de preços
(PEAR)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.017057 | $0.017478 | $0.015569 | $0.015787 | $73,993.90 |
2025-09-04 | $0.019329 | $0.019394 | $0.017035 | $0.017057 | $126.769K |
2025-09-03 | $0.020649 | $0.020309 | $0.019314 | $0.019327 | $84,703.43 |
2025-09-02 | $0.019785 | $0.021224 | $0.018931 | $0.020649 | $103.954K |
2025-09-01 | $0.018202 | $0.019892 | $0.017884 | $0.019815 | $92,144.82 |
2025-08-31 | $0.018745 | $0.018863 | $0.018050 | $0.018203 | $50,465.10 |
2025-08-30 | $0.018375 | $0.018880 | $0.018058 | $0.018741 | $46,508.90 |
2025-08-29 | $0.018283 | $0.018375 | $0.017231 | $0.018347 | $86,647.16 |
2025-08-28 | $0.020538 | $0.020676 | $0.018165 | $0.018429 | $84,667.45 |
2025-08-27 | $0.021099 | $0.022113 | $0.020190 | $0.020619 | $101.326K |
2025-08-26 | $0.021373 | $0.021442 | $0.020944 | $0.021107 | $50,916.62 |
2025-08-25 | $0.023354 | $0.024114 | $0.021139 | $0.021373 | $117.482K |
2025-08-24 | $0.023423 | $0.023480 | $0.023134 | $0.023373 | $39,836.71 |
2025-08-23 | $0.022114 | $0.023474 | $0.022156 | $0.023414 | $69,481.59 |
2025-08-22 | $0.021645 | $0.022394 | $0.020194 | $0.022101 | $85,739.32 |
2025-08-21 | $0.023074 | $0.023236 | $0.021314 | $0.021639 | $61,909.68 |
2025-08-20 | $0.023714 | $0.023846 | $0.021866 | $0.023068 | $95,407.23 |
2025-08-19 | $0.025567 | $0.025358 | $0.023049 | $0.023701 | $108.506K |
2025-08-18 | $0.027904 | $0.027881 | $0.025242 | $0.025503 | $77,622.46 |
2025-08-17 | $0.027317 | $0.029176 | $0.027405 | $0.027907 | $25,742.96 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Pear Protocol(PEAR)
