Spectra(SPECTRA)Hoje
$0.022236
Spectra Histórico de preços
(SPECTRA)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.021408 | $0.022251 | $0.021333 | $0.021815 | $17,374.63 |
2025-09-11 | $0.020480 | $0.022012 | $0.019951 | $0.021413 | $50,652.37 |
2025-09-10 | $0.020085 | $0.020673 | $0.020058 | $0.020480 | $2,818.626 |
2025-09-09 | $0.020916 | $0.020965 | $0.019913 | $0.020091 | $6,139.005 |
2025-09-08 | $0.020428 | $0.020934 | $0.020310 | $0.020917 | $7,933.463 |
2025-09-07 | $0.020379 | $0.020552 | $0.020308 | $0.020426 | $932.4351 |
2025-09-06 | $0.021397 | $0.021680 | $0.020376 | $0.020381 | $31,157.46 |
2025-09-05 | $0.022780 | $0.023238 | $0.021265 | $0.021423 | $35,186.70 |
2025-09-04 | $0.023520 | $0.023623 | $0.022626 | $0.022780 | $26,267.63 |
2025-09-03 | $0.023387 | $0.023574 | $0.022723 | $0.023526 | $7,538.064 |
2025-09-02 | $0.024709 | $0.024770 | $0.023067 | $0.023387 | $30,409.13 |
2025-09-01 | $0.023206 | $0.025521 | $0.023167 | $0.024713 | $35,408.85 |
2025-08-31 | $0.022640 | $0.023598 | $0.022724 | $0.023206 | $4,656.042 |
2025-08-30 | $0.022074 | $0.022999 | $0.021788 | $0.022690 | $18,695.79 |
2025-08-29 | $0.021951 | $0.024210 | $0.021845 | $0.022059 | $95,281.87 |
2025-08-28 | $0.022016 | $0.022722 | $0.020624 | $0.021863 | $54,079.14 |
2025-08-27 | $0.022380 | $0.022922 | $0.020803 | $0.022018 | $34,573.03 |
2025-08-26 | $0.022910 | $0.023341 | $0.021471 | $0.022313 | $32,097.69 |
2025-08-25 | $0.021884 | $0.023335 | $0.021405 | $0.022910 | $29,293.62 |
2025-08-24 | $0.022068 | $0.022557 | $0.021569 | $0.021880 | $40,333.69 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Spectra(SPECTRA)
