PlutusDAO(PLS)Hoje
$0.018580
1 anos atrás
$0.024068
2 anos atrás
$0.136705
3 anos atrás
$0.461444
PlutusDAO Histórico de preços
(PLS)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.019944 | $0.020245 | $0.019262 | $0.019347 | $1,310.821 |
2025-09-10 | $0.019525 | $0.019987 | $0.019464 | $0.019944 | $10.23106 |
2025-09-09 | $0.019420 | $0.019860 | $0.019055 | $0.019525 | $694.4081 |
2025-09-08 | $0.019184 | $0.019495 | $0.019057 | $0.019457 | $58.32946 |
2025-09-07 | $0.019101 | $0.019230 | $0.018999 | $0.019179 | $59.90284 |
2025-09-06 | $0.019214 | $0.019465 | $0.019079 | $0.019089 | $89.71567 |
2025-09-05 | $0.019274 | $0.020069 | $0.019084 | $0.019214 | $221.6602 |
2025-09-04 | $0.020189 | $0.020350 | $0.019229 | $0.019239 | $621.5810 |
2025-09-03 | $0.019619 | $0.020189 | $0.019327 | $0.020181 | $610.3741 |
2025-09-02 | $0.020316 | $0.020384 | $0.019522 | $0.019634 | $521.0400 |
2025-09-01 | $0.021219 | $0.021220 | $0.020316 | $0.020354 | $551.6167 |
2025-08-31 | $0.020733 | $0.021232 | $0.020462 | $0.021222 | $2.381424 |
2025-08-30 | $0.020815 | $0.020931 | $0.020376 | $0.020697 | $289.4072 |
2025-08-29 | $0.021497 | $0.021571 | $0.020551 | $0.020781 | $39.71769 |
2025-08-28 | $0.022408 | $0.022334 | $0.021417 | $0.021497 | $168.4213 |
2025-08-27 | $0.021759 | $0.022408 | $0.021710 | $0.022408 | $43.40750 |
2025-08-26 | $0.022432 | $0.022454 | $0.020837 | $0.021759 | $175.4628 |
2025-08-25 | $0.022112 | $0.023829 | $0.021865 | $0.022341 | $1,676.343 |
2025-08-24 | $0.021937 | $0.022279 | $0.021815 | $0.022147 | $2.752562 |
2025-08-23 | -- | $0.022506 | $0.021584 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
PlutusDAO(PLS)
