Succinct(PROVE)Hoje
$0.8952
Succinct Histórico de preços
(PROVE)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.873765 | $0.916 | $0.8627 | $0.8755 | $33.745M |
2025-09-06 | $0.851882 | $0.8815 | $0.8489 | $0.8688 | $17.312M |
2025-09-05 | $0.862052 | $0.8823 | $0.8437 | $0.8501 | $22.045M |
2025-09-04 | $0.956270 | $0.9843 | $0.8585 | $0.8643 | $70.411M |
2025-09-03 | $0.825028 | $0.976 | $0.8337 | $0.9587 | $97.620M |
2025-09-02 | $0.886398 | $0.8916 | $0.8168 | $0.8273 | $42.907M |
2025-09-01 | $0.958753 | $0.9652 | $0.8841 | $0.8869 | $36.191M |
2025-08-31 | $0.970337 | $0.9889 | $0.9561 | $0.9589 | $23.017M |
2025-08-30 | $1.009384 | $1.0081 | $0.9489 | $0.9689 | $42.578M |
2025-08-29 | $1.076230 | $1.1221 | $1.0057 | $1.0081 | $66.611M |
2025-08-28 | $1.084854 | $1.2045 | $1.0301 | $1.0769 | $475.498K |
2025-08-27 | $1.017386 | $1.0953 | $1.0053 | $1.0725 | $66.405M |
2025-08-26 | $1.020925 | $1.0265 | $0.9845 | $1.0197 | $60.336M |
2025-08-25 | $1.073774 | $1.0999 | $0.998 | $1.0213 | $41.079M |
2025-08-24 | $1.118310 | $1.1327 | $1.0651 | $1.077 | $35.165M |
2025-08-23 | $1.156903 | $1.181 | $1.1098 | $1.1196 | $346.388K |
2025-08-22 | $1.097028 | $1.1701 | $1.0843 | $1.1607 | $129.426M |
2025-08-21 | $1.172087 | $1.1842 | $1.0852 | $1.098093 | $71.166M |
2025-08-20 | $1.179918 | $1.2116 | $1.1238 | $1.166090 | $96.642M |
2025-08-19 | $1.235748 | $1.2676 | $1.1643 | $1.179431 | $790.083M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Succinct(PROVE)
