Ref Finance(REF)Hoje
$0.155971
1 anos atrás
$0.171552
2 anos atrás
$0.053574
3 anos atrás
$0.404507
Ref Finance Histórico de preços
(REF)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 | $0.161182 | $0.162592 | $0.156602 | $0.156799 | $20,475.40 |
2025-09-03 | $0.155677 | $0.161516 | $0.153865 | $0.161180 | $733.1621 |
2025-09-02 | $0.154979 | $0.157288 | $0.150602 | $0.155677 | $1,234.650 |
2025-09-01 | $0.162202 | $0.163312 | $0.151338 | $0.155809 | $3,628.024 |
2025-08-31 | $0.162596 | $0.165035 | $0.157246 | $0.162276 | $960.6667 |
2025-08-30 | $0.165486 | $0.165496 | $0.160862 | $0.162585 | $3,270.727 |
2025-08-29 | $0.171094 | $0.172403 | $0.163131 | $0.165489 | $2,355.591 |
2025-08-28 | $0.172943 | $0.175238 | $0.169991 | $0.170805 | $1,105.701 |
2025-08-27 | $0.168802 | $0.175185 | $0.168787 | $0.172089 | $670.6572 |
2025-08-26 | $0.184940 | $0.184993 | $0.161954 | $0.168781 | $14,160.08 |
2025-08-25 | $0.193657 | $0.203397 | $0.184317 | $0.184940 | $1,919.220 |
2025-08-24 | $0.198851 | $0.199208 | $0.190639 | $0.194058 | $757.3423 |
2025-08-23 | $0.191406 | $0.200117 | $0.193752 | $0.198821 | $1,250.165 |
2025-08-22 | $0.183331 | $0.194228 | $0.176565 | $0.191406 | $1,177.901 |
2025-08-21 | $0.190192 | $0.190684 | $0.182143 | $0.182353 | $3,128.374 |
2025-08-20 | $0.195314 | $0.196528 | $0.183373 | $0.187690 | $7,174.457 |
2025-08-19 | $0.205936 | $0.206883 | $0.188558 | $0.194918 | $2,188.028 |
2025-08-18 | $0.218651 | $0.223659 | $0.201157 | $0.205940 | $2,248.052 |
2025-08-17 | $0.217149 | $0.223143 | $0.214535 | $0.221193 | $2,032.520 |
2025-08-16 | $0.210994 | $0.21857 | $0.209895 | $0.217167 | $3,460.738 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Ref Finance(REF)
