Schrodinger(SGR)Hoje
$0.360082
Schrodinger Histórico de preços
(SGR)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.403529 | $0.403628 | $0.355398 | $0.357266 | $24,347.53 |
2025-09-04 | $0.404036 | $0.404166 | $0.403498 | -- | -- |
2025-09-03 | $0.404006 | $0.404073 | $0.403965 | $0.404036 | $4,692.808 |
2025-09-02 | -- | $0.405695 | $0.403658 | -- | -- |
2025-09-01 | -- | $0.404695 | $0.404089 | -- | -- |
2025-08-31 | $0.404409 | $0.404416 | $0.404275 | $0.404297 | $6.100844 |
2025-08-30 | $0.404502 | $0.404543 | $0.404093 | $0.404371 | $2,699.657 |
2025-08-29 | $0.404929 | $0.404941 | $0.404468 | $0.404502 | $1,053.882 |
2025-08-28 | $0.405341 | $0.405347 | $0.40448 | $0.404929 | $8,393.915 |
2025-08-27 | $0.430782 | $0.431258 | $0.405264 | $0.405341 | $13,354.08 |
2025-08-26 | $0.430117 | $0.431342 | $0.430114 | $0.430782 | $3,924.166 |
2025-08-25 | $0.430072 | $0.430535 | $0.429969 | $0.430117 | $21,193.30 |
2025-08-24 | $0.430024 | $0.43009 | $0.429991 | $0.430075 | $14,838.61 |
2025-08-23 | $0.430372 | $0.430398 | $0.429918 | $0.430026 | $31,743.05 |
2025-08-22 | $0.430219 | $0.430395 | $0.430144 | $0.430347 | $31,458.46 |
2025-08-21 | $0.430270 | $0.430348 | $0.4302 | $0.430215 | $32,639.45 |
2025-08-20 | $0.430193 | $0.430378 | $0.429451 | $0.430270 | $32,382.86 |
2025-08-19 | $0.429882 | $0.430461 | $0.429684 | $0.430193 | $14,882.35 |
2025-08-18 | $0.429965 | $0.430038 | $0.429851 | $0.429901 | $16,935.54 |
2025-08-17 | $0.430050 | $0.430096 | $0.429902 | $0.429964 | $33,860.33 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Schrodinger(SGR)
