SoundsRight(SN105)Hoje
$0.372632
SoundsRight Histórico de preços
(SN105)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 | $0.370035 | $0.387085 | $0.369401 | $0.383238 | $9,981.906 |
2025-09-02 | $0.370338 | $0.376575 | $0.360648 | $0.371083 | $1,032.383 |
2025-09-01 | $0.391034 | $0.391939 | $0.36987 | $0.369870 | $899.3854 |
2025-08-31 | $0.394882 | $0.398446 | $0.388093 | $0.391031 | $612.3642 |
2025-08-30 | $0.407723 | $0.40769 | $0.385915 | $0.394882 | $5,560.518 |
2025-08-29 | $0.433207 | $0.457633 | $0.404405 | $0.407084 | $18,001.10 |
2025-08-28 | $0.381928 | $0.439606 | $0.371205 | $0.433207 | $32,086.10 |
2025-08-27 | $0.378180 | $0.390545 | $0.377282 | $0.381928 | $5,814.654 |
2025-08-26 | $0.397133 | $0.399385 | $0.368782 | $0.378412 | $489.1848 |
2025-08-25 | $0.421202 | $0.445913 | $0.394228 | $0.397170 | $1,342.088 |
2025-08-24 | $0.434090 | $0.435051 | $0.415611 | $0.421201 | $3,019.637 |
2025-08-23 | $0.435935 | $0.452555 | $0.433572 | $0.434090 | $1,716.413 |
2025-08-22 | $0.418078 | $0.440148 | $0.407506 | $0.436520 | $7,809.178 |
2025-08-21 | $0.437221 | $0.441841 | $0.417137 | $0.418090 | $15,349.56 |
2025-08-20 | $0.443255 | $0.441645 | $0.423649 | $0.437217 | $11,205.83 |
2025-08-19 | $0.455587 | $0.467591 | $0.438889 | $0.443245 | $84,202.62 |
2025-08-18 | $0.526039 | $0.52335 | $0.450122 | $0.455587 | $768.309K |
2025-08-17 | $0.493612 | $0.526039 | $0.490369 | $0.526039 | $452.295K |
2025-08-16 | $0.485179 | $0.509537 | $0.48613 | $0.493639 | $618.748K |
2025-08-15 | $0.424964 | $0.518132 | $0.411243 | $0.486723 | $179.131K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
SoundsRight(SN105)
