Piteas(PTS)Hoje
$0.047127
1 anos atrás
$0.047835
2 anos atrás
$0.037795
Piteas Histórico de preços
(PTS)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 | $0.046693 | $0.047574 | $0.045579 | $0.045868 | $2,068.497 |
2025-09-15 | $0.051850 | $0.051833 | $0.045487 | $0.046786 | $7,451.303 |
2025-09-14 | $0.052394 | $0.052711 | $0.049260 | $0.051850 | $12,412.24 |
2025-09-13 | $0.049068 | $0.053397 | $0.048783 | $0.052444 | $4,123.331 |
2025-09-12 | $0.048436 | $0.051223 | $0.048118 | $0.048769 | $1,472.875 |
2025-09-11 | $0.047662 | $0.049568 | $0.047221 | $0.048436 | $1,061.053 |
2025-09-10 | $0.047969 | $0.048206 | $0.046004 | $0.047660 | $1,015.655 |
2025-09-09 | $0.048220 | $0.048621 | $0.046131 | $0.047935 | $3,704.067 |
2025-09-08 | $0.043730 | $0.048605 | $0.043376 | $0.048605 | $3,285.092 |
2025-09-07 | $0.043568 | $0.044450 | $0.042952 | $0.043692 | $986.9393 |
2025-09-06 | $0.044120 | $0.044335 | $0.043078 | $0.043568 | $1,460.982 |
2025-09-05 | $0.043724 | $0.045326 | $0.042584 | $0.044174 | $1,230.841 |
2025-09-04 | $0.044552 | $0.045129 | $0.042904 | $0.043724 | $5,901.273 |
2025-09-03 | $0.043293 | $0.045027 | $0.042178 | $0.044567 | $1,812.896 |
2025-09-02 | $0.043427 | $0.046132 | $0.042022 | $0.043293 | $5,322.144 |
2025-09-01 | $0.050344 | $0.05022 | $0.042693 | $0.043305 | $9,490.868 |
2025-08-31 | $0.050935 | $0.050875 | $0.046952 | $0.050094 | $13,248.72 |
2025-08-30 | $0.055098 | $0.05736 | $0.049618 | $0.051118 | $19,662.62 |
2025-08-29 | $0.056594 | $0.058768 | $0.054689 | $0.054689 | $8,095.164 |
2025-08-28 | $0.054327 | $0.057407 | $0.053136 | $0.056594 | $17,716.42 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Piteas(PTS)
