Render(RENDER)Hoje
$3.835
1 anos atrás
$4.96
2 anos atrás
$1.61
3 anos atrás
$0.500169
4 anos atrás
$1.23
5 anos atrás
$0.148189
Render Histórico de preços
(RENDER)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $3.868325 | $3.98 | $3.674 | $3.713951 | $69.113M |
2025-09-14 | $4.043069 | $4.062 | $3.843 | $3.869477 | $69.996M |
2025-09-13 | $3.958436 | $4.144 | $3.954 | $4.041326 | $77.693M |
2025-09-12 | $3.925580 | $4.072 | $3.901 | $3.958074 | $84.058M |
2025-09-11 | $3.949508 | $4 | $3.848 | $3.930411 | $85.637M |
2025-09-10 | $3.772329 | $3.962 | $3.741 | $3.945810 | $97.672M |
2025-09-09 | $3.708131 | $4.053 | $3.647 | $3.771947 | $159.619M |
2025-09-08 | $3.493091 | $3.742 | $3.443 | $3.717496 | $72.483M |
2025-09-07 | $3.410639 | $3.51 | $3.391 | $3.496201 | $30.862M |
2025-09-06 | $3.431130 | $3.499 | $3.389 | $3.408364 | $35.670M |
2025-09-05 | $3.340507 | $3.53 | $3.315 | $3.423686 | $57.668M |
2025-09-04 | $3.504741 | $3.515 | $3.329 | $3.341892 | $41.178M |
2025-09-03 | $3.370826 | $3.524 | $3.376 | $3.511593 | $53.728M |
2025-09-02 | $3.340639 | $3.473 | $3.24 | $3.375651 | $64.528M |
2025-09-01 | $3.497010 | $3.507 | $3.312 | $3.335713 | $58.280M |
2025-08-31 | $3.488375 | $3.542 | $3.455 | $3.498120 | $35.718M |
2025-08-30 | $3.477865 | $3.528 | $3.374 | $3.485560 | $65.088M |
2025-08-29 | $3.644566 | $3.709 | $3.427 | $3.465354 | $82.529M |
2025-08-28 | $3.639069 | $3.711 | $3.539 | $3.652787 | $86.484M |
2025-08-27 | $3.512903 | $3.674 | $3.508 | $3.643139 | $73.263M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Render(RENDER)
