Hoje
$0.001291
Sword and Magic World Histórico de preços
(SWO)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.001261 | $0.001357 | $0.001256 | $0.001291 | $17,363.45 |
2025-09-03 | $0.001349 | $0.001350 | $0.001252 | $0.001260 | $16,871.14 |
2025-09-02 | $0.001311 | $0.001354 | $0.001209 | $0.001349 | $16,332.48 |
2025-09-01 | $0.001337 | $0.001375 | $0.001307 | $0.001311 | $15,596.06 |
2025-08-31 | $0.001330 | $0.001418 | $0.001329 | $0.001337 | $17,712.82 |
2025-08-30 | $0.001338 | $0.001338 | $0.001323 | $0.001329 | $16,905.02 |
2025-08-29 | $0.001279 | $0.001349 | $0.001278 | $0.001338 | $10,684.24 |
2025-08-28 | $0.001237 | $0.001305 | $0.001224 | $0.001279 | $17,179.41 |
2025-08-27 | $0.001278 | $0.001298 | $0.001215 | $0.001237 | $16,449.70 |
2025-08-26 | $0.001235 | $0.001683 | $0.001165 | $0.001278 | $20,973.98 |
2025-08-25 | $0.001233 | $0.001276 | $0.001232 | $0.001235 | $16,243.02 |
2025-08-24 | $0.001312 | $0.001318 | $0.001233 | $0.001233 | $21,753.67 |
2025-08-23 | $0.001227 | $0.001373 | $0.001130 | $0.001311 | $22,434.24 |
2025-08-22 | $0.001574 | $0.001678 | $0.001117 | $0.001227 | $23,489.66 |
2025-08-21 | $0.001468 | $0.001672 | $0.001500 | $0.001573 | $16,527.92 |
2025-08-20 | $0.001349 | $0.001513 | $0.001320 | $0.001468 | $17,324.23 |
2025-08-19 | $0.001363 | $0.001476 | $0.001345 | $0.001389 | $21,413.21 |
2025-08-18 | $0.001503 | $0.002205 | $0.001353 | $0.001363 | $22,884.98 |
2025-08-17 | $0.002101 | $0.002263 | $0.001454 | $0.001503 | $21,692.10 |
2025-08-16 | $0.001067 | $0.003455 | $0.000988 | $0.002286 | $79,097.06 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
