Satfi($SATFI)Hoje
$0.003419
Satfi Histórico de preços
($SATFI)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.003489 | $0.003562 | $0.003435 | $0.003465 | $3,686.409 |
2025-09-13 | $0.003478 | $0.003518 | $0.003422 | $0.003492 | $1,161.328 |
2025-09-12 | $0.003398 | $0.003499 | $0.003340 | $0.003476 | $3,655.537 |
2025-09-11 | $0.003453 | $0.003458 | $0.003344 | $0.003400 | $4,140.944 |
2025-09-10 | $0.003211 | $0.003524 | $0.003207 | $0.003453 | $5,950.168 |
2025-09-09 | $0.003435 | $0.003435 | $0.003146 | $0.003213 | $20,056.51 |
2025-09-08 | $0.003417 | $0.003444 | $0.003333 | $0.003435 | $596.7252 |
2025-09-07 | $0.003337 | $0.003418 | $0.003323 | $0.003417 | $836.4623 |
2025-09-06 | $0.003562 | $0.003566 | $0.003337 | $0.003339 | $7,107.808 |
2025-09-05 | $0.003792 | $0.003805 | $0.003427 | $0.003562 | $18,374.39 |
2025-09-04 | $0.003851 | $0.004032 | $0.003789 | $0.003792 | $8,755.575 |
2025-09-03 | $0.004186 | $0.004376 | $0.003843 | $0.003851 | $16,323.40 |
2025-09-02 | $0.004152 | $0.004233 | $0.004042 | $0.004186 | $4,206.551 |
2025-09-01 | $0.004531 | $0.004452 | $0.004050 | $0.004148 | $19,097.08 |
2025-08-31 | $0.004742 | $0.004800 | $0.004463 | $0.004531 | $6,961.417 |
2025-08-30 | $0.004747 | $0.004776 | $0.004597 | $0.004742 | $5,947.441 |
2025-08-29 | $0.004878 | $0.004970 | $0.004678 | $0.004745 | $9,734.599 |
2025-08-28 | $0.005337 | $0.005379 | $0.004878 | $0.004878 | $13,356.16 |
2025-08-27 | $0.005244 | $0.005511 | $0.005197 | $0.005337 | $21,030.32 |
2025-08-26 | $0.006066 | $0.005974 | $0.005236 | $0.005244 | $32,578.07 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Satfi($SATFI)
