Shack Token(SHACK)Hoje
$0.010326
Shack Token Histórico de preços
(SHACK)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.008292 | $0.010800 | $0.008267 | $0.010691 | $24,573.29 |
2025-09-17 | $0.007730 | $0.008385 | $0.007674 | $0.008292 | $14,424.49 |
2025-09-16 | $0.007350 | $0.007766 | $0.007228 | $0.007730 | $5,740.098 |
2025-09-15 | $0.007663 | $0.007902 | $0.007342 | $0.007349 | $933.7457 |
2025-09-14 | $0.007006 | $0.008098 | $0.006954 | $0.007663 | $19,961.49 |
2025-09-13 | $0.007084 | $0.007222 | $0.007006 | $0.007006 | $132.5756 |
2025-09-12 | $0.006913 | $0.007519 | $0.006881 | $0.007084 | $11,087.62 |
2025-09-11 | $0.006846 | $0.006915 | $0.006727 | $0.006913 | $776.7882 |
2025-09-10 | $0.006381 | $0.006927 | $0.006371 | $0.006848 | $3,979.093 |
2025-09-09 | $0.006497 | $0.006838 | $0.005970 | $0.006381 | $11,986.22 |
2025-09-08 | $0.006407 | $0.006661 | $0.006361 | $0.006497 | $1,326.373 |
2025-09-07 | $0.006247 | $0.006504 | $0.006207 | $0.006407 | $30,199.59 |
2025-09-06 | $0.006351 | $0.006396 | $0.006221 | $0.006247 | $195.1950 |
2025-09-05 | $0.006001 | $0.006542 | $0.006001 | $0.006337 | $1,653.010 |
2025-09-04 | $0.006323 | $0.006334 | $0.005999 | $0.006001 | $71.42329 |
2025-09-03 | $0.006024 | $0.006363 | $0.006068 | $0.006323 | $1,808.541 |
2025-09-02 | $0.005994 | $0.006174 | $0.005755 | $0.006010 | $2,762.109 |
2025-09-01 | $0.006157 | $0.006226 | $0.005912 | $0.005994 | $1,471.633 |
2025-08-31 | $0.006178 | $0.006224 | $0.006105 | $0.006157 | $66.72429 |
2025-08-30 | $0.006272 | $0.006388 | $0.006126 | $0.006178 | $1,565.877 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Shack Token(SHACK)
