SuperCells(SCT)Hoje
$0.002090
1 anos atrás
$0.007336
SuperCells Histórico de preços
(SCT)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 | $0.002154 | $0.002156 | $0.002083 | $0.002111 | $16,594.12 |
2025-09-02 | $0.002157 | $0.002161 | $0.002084 | $0.002154 | $16,688.03 |
2025-09-01 | $0.002173 | $0.002178 | $0.002117 | $0.002157 | $17,315.45 |
2025-08-31 | $0.002174 | $0.002175 | $0.002171 | $0.002173 | $17,665.12 |
2025-08-30 | $0.002292 | $0.002182 | $0.002117 | $0.002174 | $16,757.67 |
2025-08-29 | $0.002132 | $0.002305 | $0.001980 | $0.002292 | $16,678.01 |
2025-08-28 | $0.002230 | $0.002241 | $0.001992 | $0.002132 | $17,273.50 |
2025-08-27 | $0.002147 | $0.002284 | $0.002146 | $0.002230 | $17,887.31 |
2025-08-26 | $0.002178 | $0.002181 | $0.002144 | $0.002147 | $19,944.53 |
2025-08-25 | -- | $0.002180 | $0.002119 | -- | -- |
2025-08-24 | $0.002145 | $0.002180 | $0.002114 | $0.002146 | $21,618.45 |
2025-08-23 | $0.002182 | $0.002182 | $0.002043 | $0.002145 | $20,379.71 |
2025-08-22 | $0.002053 | $0.002229 | $0.001869 | $0.002182 | $20,583.51 |
2025-08-21 | $0.002124 | $0.002190 | $0.002020 | $0.002053 | $14,486.77 |
2025-08-20 | $0.002183 | $0.002194 | $0.002119 | $0.002124 | $20,690.29 |
2025-08-19 | $0.002255 | $0.002286 | $0.002116 | $0.002183 | $25,010.11 |
2025-08-18 | $0.002295 | $0.002295 | $0.002205 | $0.002255 | $22,148.02 |
2025-08-17 | $0.002294 | $0.002299 | $0.002193 | $0.002295 | $18,149.98 |
2025-08-16 | $0.002294 | $0.002296 | $0.002294 | $0.002295 | $9,103.664 |
2025-08-15 | $0.002288 | $0.002298 | $0.002182 | $0.002295 | $7,102.884 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
SuperCells(SCT)
