pippin(PIPPIN)Hoje
$0.02148
pippin Histórico de preços
(PIPPIN)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 | $0.019579 | $0.02134 | $0.01958 | $0.020734 | $7.914M |
2025-09-11 | $0.020333 | $0.02064 | $0.0193 | $0.019588 | $9.638M |
2025-09-10 | $0.020628 | $0.02106 | $0.02002 | $0.020331 | $7.865M |
2025-09-09 | $0.020071 | $0.02163 | $0.01992 | $0.020597 | $9.838M |
2025-09-08 | $0.020671 | $0.02143 | $0.01975 | $0.020101 | $7.033M |
2025-09-07 | $0.019824 | $0.02165 | $0.01993 | $0.020662 | $6.467M |
2025-09-06 | $0.016090 | $0.02373 | $0.01601 | $0.019865 | $16.136M |
2025-09-05 | $0.015092 | $0.01712 | $0.01489 | $0.016068 | $9.764M |
2025-09-04 | $0.015775 | $0.01621 | $0.01487 | $0.015048 | $25,079.55 |
2025-09-03 | $0.014987 | $0.01614 | $0.01507 | $0.015778 | $6.364M |
2025-09-02 | $0.014902 | $0.01538 | $0.01441 | $0.015026 | $7.044M |
2025-09-01 | $0.015213 | $0.01542 | $0.01472 | $0.014910 | $5.134M |
2025-08-31 | $0.015256 | $0.01596 | $0.015 | $0.015199 | $4.170M |
2025-08-30 | $0.014950 | $0.01537 | $0.01473 | $0.015249 | $6.272M |
2025-08-29 | $0.015334 | $0.01548 | $0.01437 | $0.014878 | $7.726M |
2025-08-28 | $0.015236 | $0.01563 | $0.0149 | $0.015356 | $5.790M |
2025-08-27 | $0.015138 | $0.01548 | $0.01498 | $0.015251 | $6.313M |
2025-08-26 | $0.015277 | $0.01537 | $0.0142 | $0.015123 | $8.118M |
2025-08-25 | $0.015926 | $0.0165 | $0.01467 | $0.015176 | $29,518.51 |
2025-08-24 | $0.018311 | $0.01829 | $0.01555 | $0.015908 | $9.702M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
pippin(PIPPIN)
