Refinable(FINE)Hoje
$0.001133
1 anos atrás
$0.001937
2 anos atrás
$0.002399
3 anos atrás
$0.022578
4 anos atrás
$0.304798
Refinable Histórico de preços
(FINE)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.001079 | $0.001170 | $0.001079 | $0.001119 | $4,563.241 |
2025-09-11 | $0.001078 | $0.001079 | $0.001076 | $0.001079 | $14,428.33 |
2025-09-10 | $0.001062 | $0.001079 | $0.001061 | $0.001078 | $18,485.66 |
2025-09-09 | $0.001051 | $0.001062 | $0.001050 | $0.001062 | $17,956.17 |
2025-09-08 | $0.001042 | $0.001060 | $0.001042 | $0.001050 | $17,148.86 |
2025-09-07 | $0.001032 | $0.001065 | $0.001032 | $0.001042 | $18,085.42 |
2025-09-06 | $0.001022 | $0.001039 | $0.001022 | $0.001032 | $17,328.18 |
2025-09-05 | $0.001023 | $0.001023 | $0.001012 | $0.001022 | $16,715.69 |
2025-09-04 | $0.001035 | $0.001036 | $0.001011 | $0.001023 | $17,579.44 |
2025-09-03 | $0.001034 | $0.001036 | $0.001033 | $0.001035 | $16,749.37 |
2025-09-02 | $0.001034 | $0.001035 | $0.001034 | $0.001034 | $16,577.14 |
2025-09-01 | $0.001030 | $0.001051 | $0.001025 | $0.001034 | $18,053.26 |
2025-08-31 | $0.001037 | $0.001051 | $0.001030 | $0.001030 | $17,633.80 |
2025-08-30 | $0.001036 | $0.001054 | $0.001023 | $0.001037 | $16,469.16 |
2025-08-29 | $0.001061 | $0.001058 | $0.001009 | $0.001036 | $17,350.85 |
2025-08-28 | $0.001031 | $0.001062 | $0.001012 | $0.001061 | $17,342.24 |
2025-08-27 | $0.001011 | $0.001038 | $0.001012 | $0.001032 | $17,490.16 |
2025-08-26 | $0.001056 | $0.001069 | $0.001000 | $0.001011 | $20,719.60 |
2025-08-25 | $0.001009 | $0.001153 | $0.001009 | $0.001059 | $21,236.41 |
2025-08-24 | $0.001025 | $0.001114 | $0.000979 | $0.001009 | $28,208.45 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Refinable(FINE)
