Puzzle Swap(PUZZLE)Hoje
$17.45
Puzzle Swap Histórico de preços
(PUZZLE)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $17.36526 | $17.46002 | $16.72952 | $16.84921 | $1.391147 |
2025-09-03 | $16.79433 | $17.53 | $16.42 | $17.36526 | $8.399750 |
2025-09-02 | $16.37872 | $17.03 | $16.22 | $16.79433 | $10.10775 |
2025-09-01 | $17.05526 | $17.12 | $16.37 | $16.37866 | $9.397646 |
2025-08-31 | $16.96424 | $17.22 | $16.77 | $17.05526 | $70.97254 |
2025-08-30 | $16.31900 | $17.31 | $16.32 | $16.98808 | $3.599042 |
2025-08-29 | $16.71497 | $17.13 | $16 | $16.31900 | $0.314931 |
2025-08-28 | $16.41956 | $17.05 | $16 | $16.71497 | $10.39943 |
2025-08-27 | $15.07379 | $16.49 | $15.09 | $16.41956 | $4.850670 |
2025-08-26 | $14.20590 | $15.13 | $13.69 | $15.07363 | $7.136525 |
2025-08-25 | $13.85023 | $15.27 | $13.48 | $14.20590 | $508.3755 |
2025-08-24 | $13.42954 | $14.9 | $13.45 | $13.85023 | $590.0241 |
2025-08-23 | $12.91216 | $13.99 | $12.94 | $13.42954 | $618.0631 |
2025-08-22 | $12.83710 | $13.27 | $12.14 | $12.91216 | $655.3099 |
2025-08-21 | $13.03399 | $14.14 | $12.77 | $12.83738 | $608.1961 |
2025-08-20 | $13.19961 | $13.9 | $12.76 | $13.03399 | $674.2133 |
2025-08-19 | -- | $17.65 | $12.53 | $13.19961 | $731.0276 |
2025-08-18 | $12.14292 | $13.64 | $11.7 | -- | -- |
2025-08-17 | $12.45096 | $12.79 | $11.64 | -- | -- |
2025-08-16 | $13.52424 | $14.44 | $12.26 | $12.45096 | $529.1350 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Puzzle Swap(PUZZLE)
