sekoia by Virtuals(SEKOIA)Hoje
$0.000872
sekoia by Virtuals Histórico de preços
(SEKOIA)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000845 | $0.000976 | $0.000836 | $0.000950 | $82,745.59 |
2025-09-07 | $0.000811 | $0.000848 | $0.000806 | $0.000845 | $73,620.07 |
2025-09-06 | $0.000813 | $0.000859 | $0.000799 | $0.000811 | $77,989.58 |
2025-09-05 | $0.000793 | $0.000851 | $0.000791 | $0.000822 | $78,910.90 |
2025-09-04 | $0.000878 | $0.000890 | $0.000783 | $0.000793 | $79,448.89 |
2025-09-03 | $0.000812 | $0.000890 | $0.000766 | $0.000881 | $76,886.48 |
2025-09-02 | $0.000862 | $0.000852 | $0.000770 | $0.000812 | $91,564.06 |
2025-09-01 | $0.000930 | $0.000947 | $0.000852 | $0.000862 | $83,418.62 |
2025-08-31 | $0.000893 | $0.000945 | $0.000889 | $0.000934 | $78,620.19 |
2025-08-30 | $0.000913 | $0.000928 | $0.000869 | $0.000893 | $72,505.44 |
2025-08-29 | $0.000851 | $0.000926 | $0.000815 | $0.000913 | $74,911.85 |
2025-08-28 | $0.001063 | $0.001090 | $0.000783 | $0.000852 | $153.568K |
2025-08-27 | $0.001121 | $0.001173 | $0.001051 | $0.001063 | $78,417.07 |
2025-08-26 | $0.001198 | $0.001190 | $0.000986 | $0.001121 | $94,801.64 |
2025-08-25 | $0.001333 | $0.001414 | $0.001190 | $0.001198 | $92,746.31 |
2025-08-24 | $0.001335 | $0.001341 | $0.001224 | $0.001333 | $81,591.10 |
2025-08-23 | $0.001518 | $0.001618 | $0.001318 | $0.001336 | $99,551.93 |
2025-08-22 | $0.001422 | $0.001542 | $0.001255 | $0.001518 | $101.125K |
2025-08-21 | $0.001437 | $0.001531 | $0.001335 | $0.001422 | $97,788.43 |
2025-08-20 | $0.001425 | $0.001526 | $0.001326 | $0.001437 | $86,913.81 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
sekoia by Virtuals(SEKOIA)
