SAFEcoin(SAFE)Hoje
$0.242405
SAFEcoin Histórico de preços
(SAFE)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 | $0.196956 | $0.243002 | $0.197799 | $0.242845 | $5.348M |
2025-09-11 | $0.146505 | $0.204322 | $0.143005 | $0.196956 | $2.042M |
2025-09-10 | $0.143884 | $0.153136 | $0.143759 | $0.147422 | $1.380M |
2025-09-09 | $0.153928 | $0.157329 | $0.143702 | $0.144819 | $1.472M |
2025-09-08 | $0.154966 | $0.161583 | $0.151538 | $0.153731 | $1.486M |
2025-09-07 | $0.159895 | $0.162945 | $0.154308 | $0.154307 | $1.473M |
2025-09-06 | $0.172194 | $0.17525 | $0.159896 | $0.159895 | $1.647M |
2025-09-05 | $0.170518 | $0.180006 | $0.169130 | $0.171183 | $1.693M |
2025-09-04 | $0.190012 | $0.193246 | $0.170518 | $0.170656 | $1.420M |
2025-09-03 | $0.198388 | $0.204526 | $0.186605 | $0.190452 | $1.902M |
2025-09-02 | $0.173305 | $0.210389 | $0.169083 | $0.198388 | $1.735M |
2025-09-01 | $0.210769 | $0.211748 | $0.172859 | $0.173305 | $1.941M |
2025-08-31 | $0.223418 | $0.223592 | $0.20382 | $0.211354 | $2.132M |
2025-08-30 | $0.223415 | $0.226911 | $0.218127 | $0.222631 | $2.221M |
2025-08-29 | $0.240691 | $0.246484 | $0.221604 | $0.223437 | $2.186M |
2025-08-28 | $0.222902 | $0.242279 | $0.226038 | $0.239809 | $2.201M |
2025-08-27 | $0.209018 | $0.234333 | $0.209373 | $0.223335 | $1.986M |
2025-08-26 | $0.201698 | $0.211269 | $0.191534 | $0.209018 | $1.836M |
2025-08-25 | $0.228585 | $0.238955 | $0.201699 | $0.201698 | $2.184M |
2025-08-24 | $0.235353 | $0.2366 | $0.223971 | $0.228585 | $2.264M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
SAFEcoin(SAFE)
