SMARDEX USDN(USDN)Hoje
$1.002
SMARDEX USDN Histórico de preços
(USDN)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 | $0.999823 | $1.003 | $0.994919 | $0.999573 | $5,156.788 |
2025-09-02 | $1.009172 | $1.013 | $0.99825 | $0.999823 | $205.607K |
2025-09-01 | $1.010051 | $1.011 | $1.009 | $1.009385 | $49,222.98 |
2025-08-31 | $1.006974 | $1.01 | $1.007 | $1.010045 | $11,390.81 |
2025-08-30 | $1.004595 | $1.007 | $1.005 | $1.006898 | $61,483.50 |
2025-08-29 | $1.001713 | $1.005 | $1.001 | $1.004620 | $142.486K |
2025-08-28 | $1.001381 | $1.002 | $1.001 | $1.001715 | $24,141.34 |
2025-08-27 | $1.001236 | $1.002 | $1.001 | $1.001381 | $214.1436 |
2025-08-26 | $1.001857 | $1.005 | $1.001 | $1.001236 | $37,075.30 |
2025-08-25 | -- | $1.003 | $1.001 | -- | -- |
2025-08-24 | $1.001596 | $1.003 | $1.002 | $1.002976 | $26,367.68 |
2025-08-23 | $1.001041 | $1.003 | $1.001 | $1.001603 | $14,245.36 |
2025-08-22 | $1.002172 | $1.004 | $1.001 | $1.001041 | $86,399.12 |
2025-08-21 | $1.003242 | $1.003 | $1.001 | $1.002202 | $76,370.40 |
2025-08-20 | $0.998498 | $1.004 | $0.998327 | $1.003254 | $560.977K |
2025-08-19 | $0.998930 | $0.99998 | $0.998399 | $0.998498 | $363.1003 |
2025-08-18 | $1.000022 | $1.001 | $0.998857 | $0.998930 | $88,661.23 |
2025-08-17 | $0.999041 | $1 | $0.998852 | $1.000022 | $24,922.18 |
2025-08-16 | $1.001640 | $1.002 | $0.998967 | $0.999013 | $37,388.74 |
2025-08-15 | $1.001985 | $1.002 | $1.002 | $1.001693 | $23,082.78 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
SMARDEX USDN(USDN)
