SYMMIO(SYMM)Hoje
$0.017625
SYMMIO Histórico de preços
(SYMM)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.018684 | $0.018994 | $0.017843 | $0.018229 | $32,502.33 |
2025-09-07 | $0.018657 | $0.019060 | $0.018248 | $0.018669 | $17,148.28 |
2025-09-06 | $0.017944 | $0.019187 | $0.017909 | $0.018681 | $23,023.04 |
2025-09-05 | $0.017328 | $0.018886 | $0.017182 | $0.017923 | $17,932.23 |
2025-09-04 | $0.016989 | $0.018775 | $0.016919 | $0.017298 | $54,610.76 |
2025-09-03 | $0.015987 | $0.017030 | $0.015913 | $0.017030 | $12,932.40 |
2025-09-02 | $0.016552 | $0.016830 | $0.015965 | $0.015987 | $15,401.39 |
2025-09-01 | $0.017360 | $0.017397 | $0.016396 | $0.016526 | $29,142.00 |
2025-08-31 | $0.016484 | $0.017360 | $0.016361 | $0.017349 | $5,457.092 |
2025-08-30 | $0.016423 | $0.016920 | $0.016318 | $0.016481 | $5,756.354 |
2025-08-29 | $0.017180 | $0.017524 | $0.016299 | $0.016385 | $3,313.742 |
2025-08-28 | $0.018384 | $0.018436 | $0.017180 | $0.017211 | $11,140.43 |
2025-08-27 | $0.017825 | $0.018530 | $0.017781 | $0.018398 | $3,804.910 |
2025-08-26 | $0.019376 | $0.019259 | $0.017325 | $0.017845 | $28,580.04 |
2025-08-25 | $0.020408 | $0.021022 | $0.019000 | $0.019376 | $13,999.39 |
2025-08-24 | $0.020672 | $0.020861 | $0.020075 | $0.020370 | $5,408.310 |
2025-08-23 | $0.020660 | $0.022034 | $0.020104 | $0.020647 | $27,179.34 |
2025-08-22 | $0.019789 | $0.021283 | $0.018615 | $0.020643 | $45,905.98 |
2025-08-21 | $0.021026 | $0.021460 | $0.018867 | $0.019751 | $15,454.58 |
2025-08-20 | $0.021851 | $0.021538 | $0.020180 | $0.020907 | $22,782.01 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
SYMMIO(SYMM)
