REAL ESMATE by Virtuals(EMATE)Hoje
$0.000147
REAL ESMATE by Virtuals Histórico de preços
(EMATE)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000158 | $0.000158 | $0.000143 | $0.000143 | $500.9912 |
2025-09-13 | $0.000147 | $0.000162 | $0.000147 | $0.000158 | $1,048.358 |
2025-09-12 | $0.000141 | $0.000153 | $0.000141 | $0.000147 | $68.38253 |
2025-09-11 | $0.000152 | $0.000152 | $0.000141 | $0.000141 | $200.4038 |
2025-09-10 | $0.000138 | $0.000155 | $0.000137 | $0.000152 | $1,769.526 |
2025-09-09 | $0.000176 | $0.000190 | $0.000137 | $0.000139 | $9,559.899 |
2025-09-08 | $0.000173 | $0.000182 | $0.000167 | $0.000176 | $1,271.918 |
2025-09-07 | $0.000169 | $0.000175 | $0.000163 | $0.000173 | $1,419.805 |
2025-09-06 | $0.000160 | $0.000171 | $0.000160 | $0.000169 | $800.7072 |
2025-09-05 | $0.000162 | $0.000170 | $0.000160 | $0.000160 | $583.8818 |
2025-09-04 | $0.000205 | $0.000208 | $0.000156 | $0.000162 | $6,550.857 |
2025-09-03 | $0.000186 | $0.000208 | $0.000190 | $0.000205 | $1,478.816 |
2025-09-02 | $0.000181 | $0.000193 | $0.000171 | $0.000186 | $3,710.559 |
2025-09-01 | $0.000198 | $0.000204 | $0.000179 | $0.000181 | $1,114.299 |
2025-08-31 | $0.000229 | $0.000225 | $0.000196 | $0.000198 | $5,635.647 |
2025-08-30 | $0.000176 | $0.000273 | $0.000219 | $0.000229 | $21,453.71 |
2025-08-29 | $0.000227 | $0.000251 | $0.000168 | $0.000176 | $9,721.824 |
2025-08-28 | $0.000307 | $0.000305 | $0.000185 | $0.000227 | $6,941.361 |
2025-08-27 | $0.000312 | $0.000324 | $0.000299 | $0.000307 | $1,523.512 |
2025-08-26 | $0.000311 | $0.000316 | $0.000287 | $0.000312 | $740.0160 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
REAL ESMATE by Virtuals(EMATE)
