smolecoin(SMOLE)Hoje
$0.000050
1 anos atrás
$0.000034
smolecoin Histórico de preços
(SMOLE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000047 | $0.000049 | $0.000046 | $0.000048 | $28,143.37 |
2025-09-10 | $0.000046 | $0.000048 | $0.000046 | $0.000047 | $24,574.04 |
2025-09-09 | $0.000045 | $0.000046 | $0.000045 | $0.000046 | $28,078.38 |
2025-09-08 | $0.000043 | $0.000045 | $0.000043 | $0.000045 | $27,906.58 |
2025-09-07 | $0.000043 | $0.000043 | $0.000042 | $0.000043 | $21,530.14 |
2025-09-06 | $0.000044 | $0.000044 | $0.000043 | $0.000043 | $25,585.01 |
2025-09-05 | $0.000044 | $0.000045 | $0.000043 | $0.000044 | $24,599.66 |
2025-09-04 | $0.000045 | $0.000045 | $0.000044 | $0.000044 | $25,751.97 |
2025-09-03 | $0.000043 | $0.000046 | $0.000043 | $0.000045 | $26,730.91 |
2025-09-02 | $0.000042 | $0.000044 | $0.000041 | $0.000043 | $29,205.83 |
2025-09-01 | $0.000043 | $0.000043 | $0.000042 | $0.000042 | $5,017.892 |
2025-08-31 | $0.000042 | $0.000043 | $0.000042 | $0.000043 | $25,511.38 |
2025-08-30 | $0.000045 | $0.000044 | $0.000042 | $0.000042 | $19,757.41 |
2025-08-29 | $0.000045 | $0.000046 | $0.000043 | $0.000045 | $23,678.68 |
2025-08-28 | $0.000043 | $0.000046 | $0.000043 | $0.000045 | $26,385.55 |
2025-08-27 | $0.000040 | $0.000044 | $0.000040 | $0.000043 | $25,748.91 |
2025-08-26 | $0.000042 | $0.000042 | $0.00004 | $0.000040 | $28,802.96 |
2025-08-25 | $0.000044 | $0.000045 | $0.000042 | $0.000042 | $57,751.78 |
2025-08-24 | $0.000043 | $0.000045 | $0.000043 | $0.000044 | $33,427.10 |
2025-08-23 | $0.000041 | $0.000044 | $0.000042 | $0.000043 | $32,351.71 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
smolecoin(SMOLE)
