Plena(PLENA)Hoje
$0.000997
Plena Histórico de preços
(PLENA)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001008 | $0.001012 | $0.000977 | $0.000996 | $39,495.30 |
2025-09-02 | $0.001172 | $0.001194 | $0.000992 | $0.001008 | $43,221.57 |
2025-09-01 | $0.001155 | $0.001178 | $0.001148 | $0.001173 | $40,795.78 |
2025-08-31 | $0.001172 | $0.001176 | $0.001148 | $0.001172 | $37,650.25 |
2025-08-30 | $0.001203 | $0.001212 | $0.001150 | $0.001172 | $44,703.70 |
2025-08-29 | $0.001379 | $0.001360 | $0.001191 | $0.001209 | $42,008.90 |
2025-08-28 | $0.001374 | $0.001389 | $0.001346 | $0.001384 | $41,388.82 |
2025-08-27 | $0.001403 | $0.001405 | $0.001338 | $0.001374 | $46,594.43 |
2025-08-26 | $0.001532 | $0.001541 | $0.001337 | $0.001403 | $55,243.13 |
2025-08-25 | $0.001754 | $0.001767 | $0.001516 | $0.001532 | $45,992.77 |
2025-08-24 | $0.001855 | $0.001867 | $0.001721 | $0.001758 | $42,391.38 |
2025-08-23 | $0.001885 | $0.001897 | $0.001848 | $0.001855 | $47,240.59 |
2025-08-22 | $0.001848 | $0.001885 | $0.001653 | $0.001882 | $45,311.17 |
2025-08-21 | $0.001919 | $0.001936 | $0.001834 | $0.001848 | $44,969.20 |
2025-08-20 | $0.001969 | $0.001964 | $0.001868 | $0.001919 | $52,490.28 |
2025-08-19 | $0.001983 | $0.002002 | $0.001863 | $0.001970 | $49,272.52 |
2025-08-18 | $0.002004 | $0.002165 | $0.001561 | $0.001984 | $53,880.25 |
2025-08-17 | $0.001964 | $0.002029 | $0.001758 | $0.002004 | $34,730.92 |
2025-08-16 | $0.002012 | $0.002035 | $0.001733 | $0.001965 | $10,750.71 |
2025-08-15 | $0.000708 | $0.002580 | $0.001821 | $0.002031 | $62,817.32 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Plena(PLENA)
