PONKE(PONKE)Hoje
$0.094028
1 anos atrás
$0.220396
PONKE Histórico de preços
(PONKE)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.093922 | $0.09713 | $0.0925 | $0.093596 | $4.584M |
2025-09-05 | $0.091911 | $0.09751 | $0.08955 | $0.093764 | $8.585M |
2025-09-04 | $0.095866 | $0.09867 | $0.09085 | $0.09171 | $97,455.04 |
2025-09-03 | $0.091439 | $0.09649 | $0.09218 | $0.095994 | $9.057M |
2025-09-02 | $0.100497 | $0.10393 | $0.09106 | $0.091455 | $12.483M |
2025-09-01 | $0.107781 | $0.10815 | $0.09918 | $0.100544 | $8.048M |
2025-08-31 | $0.102893 | $0.10855 | $0.10098 | $0.108053 | $5.790M |
2025-08-30 | $0.103079 | $0.10499 | $0.09976 | $0.102947 | $7.956M |
2025-08-29 | $0.107994 | $0.111 | $0.10103 | $0.102383 | $10.736M |
2025-08-28 | $0.109356 | $0.11186 | $0.10403 | $0.108345 | $9.497M |
2025-08-27 | $0.101408 | $0.1102 | $0.10224 | $0.109374 | $10.017M |
2025-08-26 | $0.105640 | $0.10598 | $0.09828 | $0.101351 | $14.668M |
2025-08-25 | $0.107638 | $0.11414 | $0.1043 | $0.10455 | $294.306K |
2025-08-24 | $0.115016 | $0.11602 | $0.10475 | $0.107637 | $10.144M |
2025-08-23 | $0.112249 | $0.11962 | $0.1117 | $0.114880 | $12.507M |
2025-08-22 | $0.104943 | $0.11504 | $0.09987 | $0.112157 | $12.695M |
2025-08-21 | $0.107764 | $0.1121 | $0.10458 | $0.104806 | $8.050M |
2025-08-20 | $0.107868 | $0.11017 | $0.1035 | $0.107586 | $12.048M |
2025-08-19 | $0.111967 | $0.11332 | $0.10521 | $0.107422 | $9.567M |
2025-08-18 | $0.119418 | $0.11895 | $0.10824 | $0.112307 | $11.638M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
PONKE(PONKE)
