RENA Finance(RENA)Hoje
$0.082231
RENA Finance Histórico de preços
(RENA)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.081996 | $0.082644 | $0.081219 | $0.082057 | $554.3347 |
2025-09-06 | -- | $0.082581 | $0.081637 | $0.081996 | $169.9833 |
2025-09-05 | -- | $0.083673 | $0.083673 | -- | -- |
2025-09-04 | -- | $0.085613 | $0.083672 | -- | -- |
2025-09-03 | -- | $0.0832 | $0.08155 | -- | -- |
2025-09-02 | $0.083420 | $0.084378 | $0.081409 | $0.082628 | $1,016.775 |
2025-09-01 | -- | $0.084703 | $0.083421 | -- | -- |
2025-08-31 | -- | $0.083977 | $0.08366 | -- | -- |
2025-08-30 | $0.083247 | $0.08471 | $0.082174 | $0.083954 | $347.9326 |
2025-08-29 | $0.085956 | $0.086479 | $0.082225 | $0.083147 | $1,209.313 |
2025-08-28 | $0.088927 | $0.088644 | $0.085556 | $0.086068 | $447.7035 |
2025-08-27 | $0.086704 | $0.089002 | $0.086578 | $0.089001 | $2,884.238 |
2025-08-26 | $0.088306 | $0.088352 | $0.083099 | $0.086704 | $1,299.243 |
2025-08-25 | -- | $0.09442 | $0.086791 | $0.088306 | $3,571.313 |
2025-08-24 | -- | $0.091649 | $0.090325 | -- | -- |
2025-08-23 | $0.089247 | $0.093425 | $0.089601 | $0.091087 | $2,317.245 |
2025-08-22 | -- | $0.091219 | $0.081091 | -- | -- |
2025-08-21 | -- | $0.084225 | $0.082314 | -- | -- |
2025-08-20 | -- | $0.083376 | $0.078923 | -- | -- |
2025-08-19 | -- | $0.08478 | $0.081048 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
RENA Finance(RENA)
