Penguin Finance(PEFI)Hoje
$0.005936
1 anos atrás
$0.006709
2 anos atrás
$0.004138
3 anos atrás
$0.015495
4 anos atrás
$1.85
Penguin Finance Histórico de preços
(PEFI)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.006055 | $0.006061 | $0.005864 | $0.005913 | $151.3955 |
2025-09-03 | $0.005687 | $0.006095 | $0.005689 | $0.006055 | $166.0434 |
2025-09-02 | $0.005676 | $0.005786 | $0.005505 | $0.005687 | $308.5442 |
2025-09-01 | $0.005800 | $0.005826 | $0.005534 | $0.005676 | $186.6396 |
2025-08-31 | $0.005746 | $0.005814 | $0.005689 | $0.005800 | $102.7500 |
2025-08-30 | $0.005722 | $0.005755 | $0.005619 | $0.005750 | $138.3240 |
2025-08-29 | $0.005902 | $0.006029 | $0.005683 | $0.005704 | $260.0372 |
2025-08-28 | $0.006004 | $0.006052 | $0.005834 | $0.005943 | $282.2749 |
2025-08-27 | $0.005703 | $0.006069 | $0.005733 | $0.006004 | $693.4734 |
2025-08-26 | $0.005842 | $0.005839 | $0.005591 | $0.005712 | $150.6482 |
2025-08-25 | $0.006108 | $0.006350 | $0.005810 | $0.005842 | $771.2450 |
2025-08-24 | $0.006172 | $0.006351 | $0.006010 | $0.006106 | $840.7128 |
2025-08-23 | $0.005915 | $0.006331 | $0.005921 | $0.006159 | $446.2299 |
2025-08-22 | $0.005629 | $0.005979 | $0.005458 | $0.005902 | $308.8371 |
2025-08-21 | $0.005663 | $0.005736 | $0.005606 | $0.005616 | $117.6480 |
2025-08-20 | $0.005591 | $0.005719 | $0.005478 | $0.005663 | $144.6419 |
2025-08-19 | $0.005761 | $0.005867 | $0.005581 | $0.005592 | $208.5931 |
2025-08-18 | $0.006115 | $0.006197 | $0.005704 | $0.005787 | $234.1230 |
2025-08-17 | $0.005831 | $0.006166 | $0.005781 | $0.006115 | $287.1371 |
2025-08-16 | $0.005784 | $0.005868 | $0.005708 | $0.005868 | $225.6936 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Penguin Finance(PEFI)
