Swell(SWELL)Hoje
$0.0081
Swell Histórico de preços
(SWELL)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 | $0.009831 | $0.010035 | $0.009708 | $0.009939 | $5.057M |
2025-09-11 | $0.009587 | $0.010357 | $0.009340 | $0.009822 | $7.407M |
2025-09-10 | $0.009407 | $0.009628 | $0.009346 | $0.009599 | $3.625M |
2025-09-09 | $0.009527 | $0.009967 | $0.009375 | $0.009413 | $5.163M |
2025-09-08 | $0.009259 | $0.009624 | $0.009191 | $0.009540 | $4.588M |
2025-09-07 | $0.009024 | $0.009336 | $0.009008 | $0.009259 | $3.223M |
2025-09-06 | $0.009011 | $0.009214 | $0.009011 | $0.009020 | $2.497M |
2025-09-05 | $0.008984 | $0.009281 | $0.008888 | $0.009017 | $4.216M |
2025-09-04 | $0.009464 | $0.009506 | $0.008938 | $0.008984 | $3.984M |
2025-09-03 | $0.009110 | $0.009528 | $0.008983 | $0.009465 | $5.368M |
2025-09-02 | $0.009114 | $0.009313 | $0.008810 | $0.009110 | $4.090M |
2025-09-01 | $0.009470 | $0.009545 | $0.009006 | $0.009110 | $4.140M |
2025-08-31 | $0.009501 | $0.009612 | $0.009389 | $0.009483 | $2.842M |
2025-08-30 | $0.009223 | $0.009529 | $0.009156 | $0.009497 | $4.240M |
2025-08-29 | $0.009874 | $0.009953 | $0.009198 | $0.009230 | $7.832M |
2025-08-28 | $0.010197 | $0.010234 | $0.009796 | $0.009873 | $6.480M |
2025-08-27 | $0.010108 | $0.010435 | $0.009997 | $0.010206 | $7.599M |
2025-08-26 | $0.010576 | $0.010777 | $0.010029 | $0.010134 | $14.356M |
2025-08-25 | $0.010915 | $0.011340 | $0.010094 | $0.010576 | $15.299M |
2025-08-24 | $0.010761 | $0.011512 | $0.010750 | $0.010903 | $14.376M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Swell(SWELL)
