Satozhi(SATOZ)Hoje
$0.014509
1 anos atrás
$0.019309
2 anos atrás
$0.010406
3 anos atrás
$0.032972
4 anos atrás
$0.139894
Satozhi Histórico de preços
(SATOZ)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 | $0.014548 | $0.014576 | $0.014181 | $0.014304 | $155.4591 |
2025-09-14 | $0.014653 | $0.014722 | $0.014445 | $0.014524 | $29.60195 |
2025-09-13 | $0.013885 | $0.014752 | $0.013865 | $0.014653 | $46.12452 |
2025-09-12 | $0.014053 | $0.014296 | $0.013880 | $0.013882 | $48.02682 |
2025-09-11 | $0.014050 | $0.014148 | $0.013851 | $0.014050 | $80.74759 |
2025-09-10 | $0.013788 | $0.014192 | $0.013538 | $0.014052 | $150.6265 |
2025-09-09 | $0.013906 | $0.013957 | $0.013697 | $0.013801 | $61.07145 |
2025-09-08 | $0.013858 | $0.014744 | $0.013723 | $0.013908 | $115.8926 |
2025-09-07 | $0.013622 | $0.013863 | $0.013580 | $0.013858 | $65.45394 |
2025-09-06 | $0.013550 | $0.013806 | $0.013543 | $0.013622 | $827.0493 |
2025-09-05 | $0.013518 | $0.013821 | $0.013516 | $0.013550 | $171.4440 |
2025-09-04 | $0.013921 | $0.013858 | $0.013508 | $0.013518 | $106.4032 |
2025-09-03 | $0.014365 | $0.013971 | $0.013668 | $0.013921 | $111.9910 |
2025-09-02 | $0.013490 | $0.014615 | $0.013422 | $0.014365 | $165.8481 |
2025-09-01 | $0.012871 | $0.014046 | $0.012796 | $0.013503 | $100.6894 |
2025-08-31 | $0.013400 | $0.013961 | $0.012793 | $0.012877 | $117.3586 |
2025-08-30 | $0.013970 | $0.013978 | $0.013372 | $0.013406 | $115.6615 |
2025-08-29 | $0.014081 | $0.015051 | $0.013776 | $0.013970 | $97.40785 |
2025-08-28 | $0.014023 | $0.014303 | $0.013877 | $0.014081 | $243.9805 |
2025-08-27 | $0.013785 | $0.014127 | $0.013797 | $0.014023 | $48.46481 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Satozhi(SATOZ)
