Save(SAVE)Hoje
$0.309641
Save Histórico de preços
(SAVE)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 | $0.328543 | $0.330251 | $0.310129 | $0.311462 | $2,757.801 |
2025-09-14 | $0.313670 | $0.330217 | $0.312341 | $0.328544 | $3,481.638 |
2025-09-13 | $0.312992 | $0.314609 | $0.311878 | $0.313647 | $123.2617 |
2025-09-12 | $0.311034 | $0.314272 | $0.310952 | $0.312401 | $473.5741 |
2025-09-11 | $0.304729 | $0.311267 | $0.303688 | $0.311092 | $770.8179 |
2025-09-10 | $0.301980 | $0.306322 | $0.303098 | $0.304789 | $232.4727 |
2025-09-09 | $0.303176 | $0.304614 | $0.300841 | $0.303015 | $117.9054 |
2025-09-08 | $0.301979 | $0.303686 | $0.301140 | $0.302886 | $328.2272 |
2025-09-07 | $0.301036 | $0.302607 | $0.300614 | $0.301957 | $229.0386 |
2025-09-06 | $0.302400 | $0.304996 | $0.300934 | $0.301034 | $56.78982 |
2025-09-05 | $0.301325 | $0.303107 | $0.298395 | $0.302400 | $2,519.144 |
2025-09-04 | $0.301543 | $0.302759 | $0.300810 | $0.301343 | $124.3380 |
2025-09-03 | $0.292898 | $0.302384 | $0.293242 | $0.301510 | $799.9793 |
2025-09-02 | $0.293749 | $0.295759 | $0.292458 | $0.292898 | $314.4122 |
2025-09-01 | $0.310625 | $0.314222 | $0.293526 | $0.293749 | $3,340.997 |
2025-08-31 | $0.312217 | $0.312875 | $0.309933 | $0.310508 | $579.6013 |
2025-08-30 | $0.310664 | $0.31778 | $0.289294 | $0.312222 | $20,559.70 |
2025-08-29 | $0.311630 | $0.313622 | $0.310144 | $0.310261 | $1,625.042 |
2025-08-28 | $0.313041 | $0.314517 | $0.311327 | $0.311625 | $16,466.43 |
2025-08-27 | $0.313366 | $0.315576 | $0.310612 | $0.313041 | $2,881.033 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Save(SAVE)
