READY!(READY)Hoje
$0.003447
READY! Histórico de preços
(READY)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.003550 | $0.003553 | $0.003468 | $0.003469 | $23,890.11 |
2025-08-31 | $0.003529 | $0.003565 | $0.003515 | $0.003550 | $20,528.71 |
2025-08-30 | $0.003470 | $0.003535 | $0.003493 | $0.003529 | $30,972.92 |
2025-08-29 | $0.003408 | $0.003604 | $0.003410 | $0.003470 | $44,723.84 |
2025-08-28 | $0.003402 | $0.003427 | $0.003364 | $0.003408 | $25,456.50 |
2025-08-27 | $0.003248 | $0.003430 | $0.003176 | $0.003402 | $38,472.70 |
2025-08-26 | $0.003228 | $0.003254 | $0.003227 | $0.003247 | $21,954.25 |
2025-08-25 | $0.003238 | $0.003247 | $0.003226 | $0.003228 | $22,791.03 |
2025-08-24 | $0.003232 | $0.003248 | $0.003230 | $0.003238 | $22,876.36 |
2025-08-23 | $0.003243 | $0.003245 | $0.003217 | $0.003231 | $24,552.77 |
2025-08-22 | $0.003217 | $0.003247 | $0.003240 | $0.003243 | $24,001.59 |
2025-08-21 | $0.003239 | $0.003248 | $0.003208 | $0.003217 | $25,837.25 |
2025-08-20 | $0.003244 | $0.003243 | $0.003230 | $0.003239 | $20,754.72 |
2025-08-19 | $0.003220 | $0.003256 | $0.003238 | $0.003243 | $22,260.88 |
2025-08-18 | $0.003267 | $0.003446 | $0.003129 | $0.003220 | $97,384.84 |
2025-08-17 | $0.003241 | $0.003322 | $0.003240 | $0.003266 | $46,382.61 |
2025-08-16 | $0.003244 | $0.003263 | $0.003240 | $0.003242 | $10,828.77 |
2025-08-15 | $0.003275 | $0.003280 | $0.003241 | $0.003244 | $8,259.808 |
2025-08-14 | $0.003301 | $0.003344 | $0.003273 | $0.003274 | $30,261.22 |
2025-08-13 | $0.003290 | $0.003339 | $0.003294 | $0.003301 | $22,239.93 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
READY!(READY)
