PulseSend(SEND)Hoje
$0.000349
PulseSend Histórico de preços
(SEND)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000443 | $0.000445 | $0.000364 | $0.000369 | $2,233.585 |
2025-08-31 | $0.000401 | $0.000445 | $0.000370 | $0.000444 | $4,935.220 |
2025-08-30 | $0.000385 | $0.000407 | $0.000366 | $0.000401 | $5,922.087 |
2025-08-29 | $0.000475 | $0.000466 | $0.000377 | $0.000383 | $8,141.684 |
2025-08-28 | $0.000456 | $0.000477 | $0.000394 | $0.000475 | $7,893.465 |
2025-08-27 | $0.000482 | $0.000568 | $0.000446 | $0.000456 | $6,675.837 |
2025-08-26 | $0.000581 | $0.000590 | $0.000466 | $0.000482 | $12,364.36 |
2025-08-25 | -- | $0.000592 | $0.000437 | $0.000581 | $16,495.51 |
2025-08-24 | -- | $0.000496 | $0.000409 | -- | -- |
2025-08-23 | $0.000547 | $0.000578 | $0.000471 | $0.000488 | $7,580.591 |
2025-08-22 | $0.000464 | $0.000568 | $0.000461 | $0.000547 | $4,113.571 |
2025-08-21 | $0.000511 | $0.000544 | $0.000462 | $0.000464 | $5,438.067 |
2025-08-20 | $0.000538 | $0.000578 | $0.000484 | $0.000511 | $8,475.047 |
2025-08-19 | $0.000542 | $0.000626 | $0.000513 | $0.000538 | $8,353.593 |
2025-08-18 | $0.000479 | $0.000603 | $0.000480 | $0.000542 | $10,731.40 |
2025-08-17 | $0.000377 | $0.000540 | $0.000372 | $0.000479 | $15,389.20 |
2025-08-16 | $0.000392 | $0.000436 | $0.000350 | $0.000377 | $13,788.10 |
2025-08-15 | $0.000451 | $0.000467 | $0.000386 | $0.000392 | $4,375.239 |
2025-08-14 | $0.000472 | $0.000501 | $0.000428 | $0.000451 | $8,367.960 |
2025-08-13 | $0.000418 | $0.000484 | $0.000365 | $0.000472 | $12,205.86 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
PulseSend(SEND)
