SNORT(SNORT)Hoje
$0.000295
SNORT Histórico de preços
(SNORT)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 | $0.000307 | $0.000313 | $0.000293 | $0.000295 | $3,040.446 |
2025-09-03 | $0.000306 | $0.000310 | $0.000294 | $0.000307 | $3,699.465 |
2025-09-02 | $0.000313 | $0.000317 | $0.000301 | $0.000306 | $2,240.937 |
2025-09-01 | $0.000393 | $0.000393 | $0.000311 | $0.000313 | $16,095.76 |
2025-08-31 | $0.000387 | $0.000394 | $0.000378 | $0.000393 | $1,931.370 |
2025-08-30 | $0.000376 | $0.000389 | $0.000374 | $0.000387 | $1,745.171 |
2025-08-29 | $0.000385 | $0.000387 | $0.000369 | $0.000375 | $1,712.894 |
2025-08-28 | $0.000429 | $0.000427 | $0.000383 | $0.000385 | $6,832.179 |
2025-08-27 | $0.000437 | $0.000452 | $0.000425 | $0.000429 | $7,521.496 |
2025-08-26 | $0.000445 | $0.000447 | $0.000415 | $0.000438 | $1,594.638 |
2025-08-25 | $0.000465 | $0.000482 | $0.000441 | $0.000445 | $799.9939 |
2025-08-24 | $0.000467 | $0.000475 | $0.000460 | $0.000464 | $2,044.581 |
2025-08-23 | $0.000457 | $0.000480 | $0.000443 | $0.000467 | $12,527.61 |
2025-08-22 | $0.000415 | $0.000470 | $0.000412 | $0.000457 | $2,524.753 |
2025-08-21 | $0.000415 | $0.000427 | $0.000415 | $0.000415 | $1,152.283 |
2025-08-20 | -- | $0.000466 | $0.000402 | -- | -- |
2025-08-19 | $0.000506 | $0.000505 | $0.000458 | $0.000462 | $5,061.478 |
2025-08-18 | -- | $0.000524 | $0.000493 | -- | -- |
2025-08-17 | $0.000521 | $0.000538 | $0.000515 | $0.000523 | $3,886.457 |
2025-08-16 | $0.000531 | $0.000538 | $0.000520 | $0.000521 | $2,859.978 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
SNORT(SNORT)
