Carbon Protocol(SWTH)Hoje
$0.000843
1 anos atrás
$0.003451
2 anos atrás
$0.003860
3 anos atrás
$0.006488
4 anos atrás
$0.017411
5 anos atrás
$0.042888
6 anos atrás
$0.002704
7 anos atrás
$0.007489
Carbon Protocol Histórico de preços
(SWTH)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000852 | $0.000855 | $0.000842 | $0.000842 | $760.7597 |
2025-09-14 | $0.000867 | $0.000868 | $0.000848 | $0.000852 | $284.6714 |
2025-09-13 | $0.000856 | $0.000872 | $0.000853 | $0.000867 | $321.6578 |
2025-09-12 | $0.000844 | $0.000857 | $0.000844 | $0.000856 | $746.9052 |
2025-09-11 | $0.000841 | $0.000861 | $0.000838 | $0.000844 | $1,680.945 |
2025-09-10 | $0.000838 | $0.000845 | $0.000837 | $0.000841 | $473.5518 |
2025-09-09 | $0.000832 | $0.000841 | $0.000829 | $0.000838 | $851.1010 |
2025-09-08 | $0.000834 | $0.000836 | $0.000830 | $0.000832 | $300.9724 |
2025-09-07 | -- | $0.000834 | $0.000826 | $0.000834 | $478.1582 |
2025-09-06 | $0.000827 | $0.000829 | $0.000825 | -- | -- |
2025-09-05 | $0.000835 | $0.000836 | $0.000826 | $0.000827 | $652.6229 |
2025-09-04 | $0.000810 | $0.000835 | $0.000808 | $0.000835 | $2,994.794 |
2025-09-03 | $0.000799 | $0.000811 | $0.000799 | $0.000810 | $33.14029 |
2025-09-02 | $0.000809 | $0.000803 | $0.000793 | $0.000799 | $540.7998 |
2025-09-01 | $0.000822 | $0.000816 | $0.000802 | $0.000809 | $944.0645 |
2025-08-31 | $0.000817 | $0.000830 | $0.000814 | $0.000822 | $66.62017 |
2025-08-30 | $0.000808 | $0.000819 | $0.000803 | $0.000815 | $409.0090 |
2025-08-29 | $0.000828 | $0.000828 | $0.000807 | $0.000808 | $663.7234 |
2025-08-28 | $0.000824 | $0.000830 | $0.000815 | $0.000828 | $845.1392 |
2025-08-27 | $0.000789 | $0.000824 | $0.000789 | $0.000824 | $655.5126 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Carbon Protocol(SWTH)
