Persistence One(XPRT)Hoje
$0.032383
1 anos atrás
$0.194534
2 anos atrás
$0.173886
3 anos atrás
$0.628648
4 anos atrás
$11.54
Persistence One Histórico de preços
(XPRT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.032023 | $0.031998 | $0.031335 | $0.031749 | $286.924K |
2025-09-15 | $0.032207 | $0.032662 | $0.031897 | $0.032058 | $476.373K |
2025-09-14 | $0.032027 | $0.032563 | $0.031837 | $0.032044 | $340.494K |
2025-09-13 | $0.032607 | $0.033013 | $0.031721 | $0.031914 | $814.722K |
2025-09-12 | $0.032108 | $0.032916 | $0.032065 | $0.032650 | $603.240K |
2025-09-11 | $0.035121 | $0.035418 | $0.031785 | $0.032132 | $1.817M |
2025-09-10 | $0.034950 | $0.035486 | $0.034859 | $0.035149 | $398.717K |
2025-09-09 | $0.035120 | $0.035313 | $0.034817 | $0.035066 | $445.871K |
2025-09-08 | $0.036124 | $0.036939 | $0.035080 | $0.035326 | $915.952K |
2025-09-07 | $0.035927 | $0.036761 | $0.035736 | $0.036513 | $521.294K |
2025-09-06 | $0.036077 | $0.036348 | $0.035900 | $0.035903 | $857.067K |
2025-09-05 | $0.037959 | $0.038157 | $0.035904 | $0.036103 | $1.901M |
2025-09-04 | $0.039298 | $0.039452 | $0.037894 | $0.038032 | $505.534K |
2025-09-03 | $0.039100 | $0.040083 | $0.038829 | $0.039303 | $1.369M |
2025-09-02 | $0.038325 | $0.039388 | $0.037494 | $0.039056 | $1.392M |
2025-09-01 | $0.036777 | $0.038864 | $0.036111 | $0.038410 | $914.995K |
2025-08-31 | $0.036405 | $0.037080 | $0.035736 | $0.036833 | $802.608K |
2025-08-30 | $0.036178 | $0.036405 | $0.035435 | $0.036380 | $1.081M |
2025-08-29 | $0.036457 | $0.036510 | $0.035406 | $0.036172 | $1.638M |
2025-08-28 | $0.036503 | $0.036613 | $0.035793 | $0.036463 | $230.822K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Persistence One(XPRT)
