PulseLN(PLN)Hoje
$0.009980
1 anos atrás
$0.014844
2 anos atrás
$0.008049
PulseLN Histórico de preços
(PLN)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 | $0.009519 | $0.010440 | $0.009451 | $0.010277 | $486.2280 |
2025-09-10 | -- | $0.009568 | $0.009189 | -- | -- |
2025-09-09 | $0.009738 | $0.010032 | $0.009328 | $0.009505 | $375.9337 |
2025-09-08 | $0.009231 | $0.009805 | $0.009177 | $0.009738 | $387.7077 |
2025-09-07 | $0.010004 | $0.010179 | $0.009198 | $0.009231 | $536.1490 |
2025-09-06 | $0.010140 | $0.010150 | $0.009911 | $0.010004 | $67.64492 |
2025-09-05 | $0.009549 | $0.010506 | $0.009326 | $0.010140 | $474.7124 |
2025-09-04 | $0.009594 | $0.010028 | $0.009489 | -- | -- |
2025-09-03 | $0.009047 | $0.009675 | $0.008821 | $0.009594 | $306.6548 |
2025-09-02 | $0.008938 | $0.009774 | $0.008769 | $0.009047 | $276.0190 |
2025-09-01 | $0.009317 | $0.009600 | $0.008892 | $0.008938 | $488.0788 |
2025-08-31 | $0.008673 | $0.009401 | $0.008504 | $0.009317 | $290.9547 |
2025-08-30 | $0.007714 | $0.008798 | $0.007671 | $0.008673 | $708.1340 |
2025-08-29 | $0.009605 | $0.009685 | $0.007702 | $0.007714 | $837.1324 |
2025-08-28 | $0.009604 | $0.009763 | $0.009208 | $0.009605 | $191.1830 |
2025-08-27 | $0.008879 | $0.009645 | $0.008724 | $0.009604 | $457.9290 |
2025-08-26 | $0.009669 | $0.010063 | $0.008359 | $0.008879 | $362.3215 |
2025-08-25 | $0.010127 | $0.010531 | $0.009076 | $0.009669 | $334.0452 |
2025-08-24 | $0.010148 | $0.010331 | $0.009917 | $0.010127 | $227.5270 |
2025-08-23 | $0.010909 | $0.011250 | $0.009986 | $0.010148 | $1,124.936 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
PulseLN(PLN)
