RealLink(REAL)Hoje
$0.05987
RealLink Histórico de preços
(REAL)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 |
|---|---|---|---|---|---|
2025-09-02 | $0.056633 | $0.06014 | $0.05527 | $0.059638 | $30.135M |
2025-09-01 | $0.057583 | $0.05819 | $0.05597 | $0.056749 | $29.430M |
2025-08-31 | $0.058270 | $0.05829 | $0.05713 | $0.057571 | $27.856M |
2025-08-30 | $0.054449 | $0.0583 | $0.05381 | $0.058239 | $29.534M |
2025-08-29 | $0.058611 | $0.05902 | $0.05412 | $0.054384 | $28.995M |
2025-08-28 | $0.058285 | $0.06 | $0.05714 | $0.058902 | $28.990M |
2025-08-27 | $0.056600 | $0.05916 | $0.05634 | $0.058399 | $29.845M |
2025-08-26 | $0.059899 | $0.0603 | $0.05619 | $0.056633 | $31.621M |
2025-08-25 | $0.056973 | $0.06055 | $0.05369 | $0.059824 | $29.564M |
2025-08-24 | $0.056217 | $0.05725 | $0.05633 | $0.056927 | $27.181M |
2025-08-23 | $0.054647 | $0.05699 | $0.05407 | $0.056214 | $27.733M |
2025-08-22 | $0.051136 | $0.05507 | $0.05052 | $0.054566 | $28.177M |
2025-08-21 | $0.051446 | $0.05266 | $0.05079 | $0.051023 | $25.982M |
2025-08-20 | $0.050696 | $0.05217 | $0.0502 | $0.051507 | $26.645M |
2025-08-19 | $0.049164 | $0.05196 | $0.04891 | $0.050673 | $19.452M |
2025-08-18 | $0.049035 | $0.04966 | $0.04787 | $0.049173 | $19.339M |
2025-08-17 | $0.049133 | $0.04935 | $0.04883 | $0.049075 | $24.601M |
2025-08-16 | $0.049447 | $0.05003 | $0.04892 | $0.049150 | $25.787M |
2025-08-15 | $0.050902 | $0.0513 | $0.0491 | $0.049554 | $13.172M |
2025-08-14 | $0.053614 | $0.05537 | $0.05038 | $0.050971 | $26.178M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
RealLink(REAL)
