PsyDAO(PSY)Hoje
$0.069577
PsyDAO Histórico de preços
(PSY)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.064763 | $0.067162 | $0.064421 | $0.064848 | $718.0746 |
2025-09-16 | $0.064850 | $0.067838 | $0.064179 | $0.064948 | $6,676.959 |
2025-09-15 | $0.071319 | $0.072432 | $0.064777 | $0.065091 | $7,790.660 |
2025-09-14 | $0.072079 | $0.073895 | $0.068031 | $0.071330 | $15,864.52 |
2025-09-13 | $0.064074 | $0.072915 | $0.063908 | $0.071605 | $17,141.56 |
2025-09-12 | $0.060843 | $0.065007 | $0.062212 | $0.064076 | $10,770.90 |
2025-09-11 | $0.060559 | $0.062925 | $0.058854 | $0.060843 | $10,808.59 |
2025-09-10 | $0.061118 | $0.061496 | $0.059755 | $0.060560 | $3,674.243 |
2025-09-09 | $0.065232 | $0.065098 | $0.060624 | $0.061038 | $2,914.442 |
2025-09-08 | $0.065179 | $0.068934 | $0.064217 | $0.065272 | $13,499.37 |
2025-09-07 | $0.066546 | $0.067380 | $0.065123 | $0.065165 | $5,673.630 |
2025-09-06 | $0.057656 | $0.071118 | $0.057921 | $0.066530 | $37,319.11 |
2025-09-05 | $0.053417 | $0.059860 | $0.053114 | $0.057627 | $10,086.86 |
2025-09-04 | $0.058806 | $0.059544 | $0.053200 | $0.053417 | $8,146.618 |
2025-09-03 | $0.057745 | $0.058959 | $0.056494 | $0.058959 | $5,090.901 |
2025-09-02 | $0.066181 | $0.06725 | $0.056047 | $0.057745 | $28,211.06 |
2025-09-01 | $0.071802 | $0.074576 | $0.066182 | $0.066265 | $11,258.20 |
2025-08-31 | $0.072743 | $0.074271 | $0.070438 | $0.071879 | $7,753.452 |
2025-08-30 | $0.072303 | $0.074538 | $0.0699 | $0.072707 | $21,951.98 |
2025-08-29 | $0.076791 | $0.078333 | $0.071453 | $0.072028 | $11,008.03 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
PsyDAO(PSY)
