Siren(SIREN)Hoje
$0.11229
Siren Histórico de preços
(SIREN)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.099469 | $0.11383 | $0.09927 | $0.112029 | $4.037M |
2025-09-16 | $0.093302 | $0.10814 | $0.09381 | $0.099911 | $4.967M |
2025-09-15 | $0.104647 | $0.10305 | $0.0918 | $0.093449 | $4.116M |
2025-09-14 | $0.096988 | $0.10598 | $0.09529 | $0.104863 | $4.521M |
2025-09-13 | $0.098717 | $0.10102 | $0.09601 | $0.097248 | $3.378M |
2025-09-12 | $0.094724 | $0.10024 | $0.09294 | $0.098853 | $3.864M |
2025-09-11 | $0.092833 | $0.10228 | $0.0902 | $0.094777 | $5.298M |
2025-09-10 | $0.086681 | $0.09493 | $0.08489 | $0.092863 | $4.452M |
2025-09-09 | $0.091831 | $0.09094 | $0.08628 | $0.086859 | $3.704M |
2025-09-08 | $0.085843 | $0.09443 | $0.085 | $0.091870 | $3.921M |
2025-09-07 | $0.085849 | $0.08752 | $0.08461 | $0.085866 | $3.565M |
2025-09-06 | $0.091002 | $0.09151 | $0.08375 | $0.085731 | $3.737M |
2025-09-05 | $0.090308 | $0.0932 | $0.09015 | $0.090947 | $4.074M |
2025-09-04 | $0.093909 | $0.09353 | $0.08879 | $0.090365 | $3.461M |
2025-09-03 | $0.094197 | $0.09588 | $0.09266 | $0.093944 | $3.324M |
2025-09-02 | $0.089224 | $0.09683 | $0.08831 | $0.09416 | $2.956M |
2025-09-01 | $0.090857 | $0.09385 | $0.08901 | $0.089216 | $3.256M |
2025-08-31 | $0.091069 | $0.09389 | $0.09002 | $0.090871 | $3.527M |
2025-08-30 | $0.086786 | $0.09239 | $0.08487 | $0.091284 | $3.970M |
2025-08-29 | $0.093280 | $0.09356 | $0.08391 | $0.086476 | $4.041M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Siren(SIREN)
