SCAN(SCAN)Hoje
$0.000225
SCAN Histórico de preços
(SCAN)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 | $0.000251 | $0.000252 | $0.000230 | $0.000230 | $1,413.614 |
2025-09-13 | $0.000240 | $0.000260 | $0.000239 | $0.000251 | $640.2318 |
2025-09-12 | $0.000245 | $0.000245 | $0.000236 | $0.000240 | $1,389.125 |
2025-09-11 | $0.000250 | $0.000251 | $0.000235 | $0.000245 | $2,844.049 |
2025-09-10 | $0.000252 | $0.000258 | $0.000241 | $0.000250 | $2,441.570 |
2025-09-09 | $0.000250 | $0.000263 | $0.000250 | $0.000253 | $3,838.273 |
2025-09-08 | $0.000251 | $0.000252 | $0.000245 | $0.000250 | $1,183.148 |
2025-09-07 | $0.000280 | $0.000284 | $0.000249 | $0.000251 | $7,024.344 |
2025-09-06 | $0.000288 | $0.000294 | $0.000279 | $0.000281 | $3,861.202 |
2025-09-05 | $0.000295 | $0.000304 | $0.000286 | $0.000288 | $76,800.06 |
2025-09-04 | $0.000284 | $0.000317 | $0.000282 | $0.000295 | $207.716K |
2025-09-03 | $0.000352 | $0.000354 | $0.000278 | $0.000284 | $71,262.83 |
2025-09-02 | $0.000394 | $0.000397 | $0.000351 | $0.000351 | $5,438.788 |
2025-09-01 | $0.000461 | $0.000461 | $0.000388 | $0.000394 | $5,701.894 |
2025-08-31 | $0.000442 | $0.000462 | $0.000430 | $0.000461 | $2,233.826 |
2025-08-30 | $0.000498 | $0.000497 | $0.000420 | $0.000442 | $11,224.55 |
2025-08-29 | $0.000536 | $0.000540 | $0.000494 | $0.000497 | $5,284.903 |
2025-08-28 | $0.000540 | $0.000561 | $0.000517 | $0.000536 | $3,840.688 |
2025-08-27 | $0.000545 | $0.000562 | $0.000525 | $0.000540 | $4,928.181 |
2025-08-26 | $0.000560 | $0.000545 | $0.000482 | $0.000545 | $9,169.265 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
SCAN(SCAN)
