Sinverse(SIN)Hoje
$0.001075
1 anos atrás
$0.004408
2 anos atrás
$0.002359
3 anos atrás
$0.013678
Sinverse Histórico de preços
(SIN)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001078 | $0.001083 | $0.001075 | $0.001079 | $140.498K |
2025-09-02 | $0.001079 | $0.001090 | $0.001072 | $0.001078 | $117.016K |
2025-09-01 | $0.001088 | $0.001092 | $0.001075 | $0.001075 | $88,632.67 |
2025-08-31 | $0.001080 | $0.001098 | $0.001077 | $0.001088 | $84,293.75 |
2025-08-30 | $0.001126 | $0.001123 | $0.001066 | $0.001080 | $121.389K |
2025-08-29 | $0.001118 | $0.001128 | $0.001113 | $0.001121 | $64,929.58 |
2025-08-28 | $0.001157 | $0.001157 | $0.001114 | $0.001120 | $123.198K |
2025-08-27 | $0.001126 | $0.001157 | $0.001124 | $0.001157 | $118.207K |
2025-08-26 | $0.001151 | $0.001153 | $0.001121 | $0.001123 | $87,868.21 |
2025-08-25 | -- | $0.001175 | $0.001150 | -- | -- |
2025-08-24 | $0.001199 | $0.001198 | $0.001167 | $0.001167 | $128.621K |
2025-08-23 | $0.001196 | $0.001207 | $0.001197 | $0.001198 | $132.145K |
2025-08-22 | $0.001214 | $0.001216 | $0.001187 | $0.001197 | $130.667K |
2025-08-21 | $0.001207 | $0.001224 | $0.001200 | $0.001214 | $127.776K |
2025-08-20 | $0.001210 | $0.001214 | $0.001205 | $0.001208 | $92,533.38 |
2025-08-19 | $0.001205 | $0.001231 | $0.001205 | $0.001210 | $71,646.09 |
2025-08-18 | $0.001216 | $0.001220 | $0.001203 | $0.001205 | $101.461K |
2025-08-17 | $0.001198 | $0.001219 | $0.001198 | $0.001217 | $79,256.88 |
2025-08-16 | $0.001201 | $0.001202 | $0.001196 | $0.001198 | $93,087.28 |
2025-08-15 | $0.001244 | $0.001247 | $0.001197 | $0.001202 | $125.942K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Sinverse(SIN)
