Polycule(PCULE)Hoje
$0.020403
Polycule Histórico de preços
(PCULE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.015182 | $0.20655 | $0.01223 | $0.015442 | $1.559M |
2025-09-14 | $0.017974 | $0.01863 | $0.01314 | $0.015237 | $1.291M |
2025-09-13 | $0.015183 | $0.01964 | $0.01411 | $0.017919 | $1.367M |
2025-09-12 | $0.015597 | $0.01656 | $0.01381 | $0.015228 | $1.302M |
2025-09-11 | $0.013008 | $0.01639 | $0.01232 | $0.015559 | $1.593M |
2025-09-10 | $0.012365 | $0.01454 | $0.01147 | $0.012879 | $1.399M |
2025-09-09 | $0.013208 | $0.01432 | $0.01133 | $0.012353 | $1.478M |
2025-09-08 | $0.011861 | $0.01358 | $0.01024 | $0.013203 | $655.527K |
2025-09-07 | $0.007956 | $0.01226 | $0.00736 | $0.011955 | $1.241M |
2025-09-06 | $0.008084 | $0.00883 | $0.00773 | $0.007929 | $229.253K |
2025-09-05 | $0.009333 | $0.00898 | $0.0077 | $0.008080 | $291.732K |
2025-09-04 | $0.009177 | $0.01076 | $0.00848 | $0.009267 | $86,695.03 |
2025-09-03 | $0.007334 | $0.01824 | $0.00685 | $0.008930 | $458.894K |
2025-09-02 | $0.006809 | $0.00787 | $0.00648 | $0.007279 | $200.116K |
2025-09-01 | $0.007849 | $0.00916 | $0.00672 | $0.006975 | $356.740K |
2025-08-31 | $0.008139 | $0.00878 | $0.00754 | $0.007839 | $224.524K |
2025-08-30 | $0.006922 | $0.00845 | $0.00622 | $0.008198 | $467.503K |
2025-08-29 | $0.008104 | $0.01107 | $0.00676 | $0.006928 | $1.123M |
2025-08-28 | $0.008901 | $0.00882 | $0.00769 | $0.008023 | $870.723K |
2025-08-27 | $0.009707 | $0.01009 | $0.00852 | $0.008913 | $944.274K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Polycule(PCULE)
