Project Rescue(RESCUE)Hoje
$0.354242
Project Rescue Histórico de preços
(RESCUE)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.355700 | $0.359675 | $0.350439 | $0.351651 | $20,018.75 |
2025-09-12 | $0.356416 | $0.36 | $0.350994 | $0.355635 | $20,051.25 |
2025-09-11 | $0.355580 | $0.360415 | $0.350537 | $0.356416 | $20,064.04 |
2025-09-10 | $0.355657 | $0.360168 | $0.353942 | $0.355580 | $20,020.14 |
2025-09-09 | $0.358116 | $0.360315 | $0.353969 | $0.355657 | $20,063.89 |
2025-09-08 | $0.358296 | $0.36018 | $0.356186 | $0.358116 | $20,130.78 |
2025-09-07 | $0.359441 | $0.360439 | $0.358116 | $0.358296 | $12,586.77 |
2025-09-06 | $0.358036 | $0.360348 | $0.358025 | $0.359441 | $5,060.290 |
2025-09-05 | $0.353866 | $0.359905 | $0.352034 | $0.358036 | $20,008.33 |
2025-09-04 | $0.358324 | $0.359428 | $0.349779 | $0.353866 | $20,011.11 |
2025-09-03 | $0.356729 | $0.360057 | $0.351249 | $0.358324 | $20,005.23 |
2025-09-02 | $0.352903 | $0.359763 | $0.351788 | $0.356729 | $20,026.00 |
2025-09-01 | $0.359425 | $0.35986 | $0.348424 | $0.352903 | $20,043.55 |
2025-08-31 | $0.355966 | $0.360119 | $0.348964 | $0.360091 | $20,040.28 |
2025-08-30 | $0.352413 | $0.358407 | $0.349721 | $0.355966 | $20,000.90 |
2025-08-29 | $0.350865 | $0.35941 | $0.349824 | $0.352733 | $20,029.65 |
2025-08-28 | $0.355515 | $0.359718 | $0.349385 | $0.354006 | $20,011.71 |
2025-08-27 | -- | $0.35902 | $0.351001 | -- | -- |
2025-08-26 | -- | $0.357433 | $0.349742 | -- | -- |
2025-08-25 | -- | $0.353321 | $0.353321 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Project Rescue(RESCUE)
