Silentis(SILENTIS)Hoje
$0.000146
Silentis Histórico de preços
(SILENTIS)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000134 | $0.000134 | $0.000132 | $0.000133 | $56,645.14 |
2025-09-03 | $0.000127 | $0.000135 | $0.000126 | $0.000134 | $51,900.51 |
2025-09-02 | $0.000133 | $0.000135 | $0.000125 | $0.000126 | $56,704.22 |
2025-09-01 | $0.000149 | $0.000149 | $0.000133 | $0.000135 | $47,353.69 |
2025-08-31 | $0.000173 | $0.000171 | $0.000147 | $0.000149 | $55,833.00 |
2025-08-30 | $0.000169 | $0.000204 | $0.000170 | $0.000173 | $66,110.47 |
2025-08-29 | $0.000176 | $0.000186 | $0.000160 | $0.000169 | $64,352.77 |
2025-08-28 | $0.000122 | $0.000293 | $0.000131 | $0.000175 | $101.845K |
2025-08-27 | $0.000108 | $0.000135 | $0.000106 | $0.000123 | $68,013.35 |
2025-08-26 | $0.000108 | $0.000112 | $0.000098 | $0.000109 | $61,104.52 |
2025-08-25 | $0.000069 | $0.000117 | $0.000067 | $0.000107 | $100.293K |
2025-08-24 | $0.000070 | $0.000071 | $0.000067 | $0.000069 | $49,546.10 |
2025-08-23 | $0.000066 | $0.000071 | $0.000064 | $0.000069 | $51,157.15 |
2025-08-22 | $0.000065 | $0.000066 | $0.000064 | $0.000066 | $55,336.77 |
2025-08-21 | $0.000066 | $0.000066 | $0.000064 | $0.000066 | $51,390.79 |
2025-08-20 | -- | $0.000066 | $0.000064 | -- | -- |
2025-08-19 | $0.000065 | $0.000066 | $0.000064 | $0.000066 | $52,890.83 |
2025-08-18 | $0.000065 | $0.000066 | $0.000064 | $0.000065 | $51,994.16 |
2025-08-17 | $0.000065 | $0.000066 | $0.000064 | $0.000065 | $47,104.91 |
2025-08-16 | $0.000072 | $0.000071 | $0.000064 | $0.000065 | $50,571.41 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Silentis(SILENTIS)
