SubVortex(SN7)Hoje
$0.662069
SubVortex Histórico de preços
(SN7)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 | $0.642539 | $0.683637 | $0.627757 | $0.653558 | $75,418.60 |
2025-09-10 | $0.627112 | $0.649158 | $0.62184 | $0.642539 | $43,939.04 |
2025-09-09 | $0.665941 | $0.666131 | $0.622942 | $0.627292 | $24,584.02 |
2025-09-08 | $0.607692 | $0.669849 | $0.597894 | $0.665941 | $38,818.00 |
2025-09-07 | $0.587630 | $0.610319 | $0.587672 | $0.608056 | $21,602.46 |
2025-09-06 | $0.601858 | $0.602606 | $0.586856 | $0.587452 | $50,190.31 |
2025-09-05 | $0.579831 | $0.627674 | $0.572531 | $0.601858 | $278.017K |
2025-09-04 | -- | $0.650054 | $0.580176 | -- | -- |
2025-09-03 | $0.600074 | $0.647835 | $0.600258 | $0.647834 | $64,722.98 |
2025-09-02 | $0.598431 | $0.613565 | $0.584083 | $0.600066 | $3,218.813 |
2025-09-01 | $0.638823 | $0.636337 | $0.595588 | $0.598593 | $8,056.118 |
2025-08-31 | $0.650846 | $0.663796 | $0.633205 | $0.638823 | $67,390.26 |
2025-08-30 | $0.644619 | $0.662398 | $0.642005 | $0.650846 | $11,692.80 |
2025-08-29 | $0.763781 | $0.772115 | $0.604853 | $0.642208 | $319.305K |
2025-08-28 | $0.757037 | $0.822618 | $0.753423 | $0.764975 | $157.678K |
2025-08-27 | $0.733612 | $0.766492 | $0.735012 | $0.757037 | $3,464.739 |
2025-08-26 | $0.762391 | $0.766975 | $0.704674 | $0.733612 | $174.755K |
2025-08-25 | $0.796930 | $0.844831 | $0.75706 | $0.762461 | $2,313.134 |
2025-08-24 | $0.816060 | $0.822283 | $0.78484 | $0.796920 | $4,477.402 |
2025-08-23 | $0.816422 | $0.843768 | $0.809451 | $0.816065 | $42,885.51 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
SubVortex(SN7)
