Subsocial(SUB)Hoje
$0.000089
1 anos atrás
$0.001913
Subsocial Histórico de preços
(SUB)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000084 | $0.000092 | $0.000084 | $0.000090 | $20.50540 |
2025-09-12 | $0.000085 | $0.000087 | $0.000084 | $0.000084 | $1.967103 |
2025-09-11 | $0.000086 | $0.000088 | $0.000085 | $0.000085 | $1.760925 |
2025-09-10 | $0.000086 | $0.000087 | $0.000084 | $0.000086 | $2.016194 |
2025-09-09 | $0.000077 | $0.000089 | $0.000075 | $0.000086 | $15.91346 |
2025-09-08 | $0.000076 | $0.000078 | $0.000076 | $0.000077 | $1.791155 |
2025-09-07 | $0.000074 | $0.000078 | $0.000074 | $0.000076 | $1.779030 |
2025-09-06 | $0.000076 | $0.000077 | $0.000074 | $0.000074 | $1.735041 |
2025-09-05 | $0.000076 | $0.000078 | $0.000075 | $0.000076 | $1.772484 |
2025-09-04 | $0.000082 | $0.000082 | $0.000076 | $0.000076 | $7.148058 |
2025-09-03 | $0.000077 | $0.000086 | $0.000077 | $0.000082 | $27.34120 |
2025-09-02 | $0.000078 | $0.000317 | $0.000076 | $0.000077 | $48.28096 |
2025-09-01 | $0.000079 | $0.000081 | $0.000077 | $0.000078 | $4.256588 |
2025-08-31 | $0.000079 | $0.000080 | $0.000078 | $0.000079 | $3.639244 |
2025-08-30 | $0.000079 | $0.000079 | $0.000077 | $0.000079 | $3.393238 |
2025-08-29 | $0.000083 | $0.000084 | $0.000078 | $0.000079 | $2.801687 |
2025-08-28 | $0.000083 | $0.000085 | $0.000081 | $0.000083 | $1.941701 |
2025-08-27 | $0.000074 | $0.000084 | $0.000074 | $0.000083 | $12.56741 |
2025-08-26 | $0.000077 | $0.000077 | $0.000073 | $0.000074 | $1.736602 |
2025-08-25 | $0.000079 | $0.000084 | $0.000077 | $0.000077 | $1.802921 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Subsocial(SUB)
![EraApe [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_eraape.png)
