Sympson by Virtuals($SYMP)Hoje
$0.002504
Sympson by Virtuals Histórico de preços
($SYMP)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.002579 | $0.002608 | $0.002409 | $0.002451 | $10,072.96 |
2025-09-10 | $0.002585 | $0.002709 | $0.002506 | $0.002576 | $16,453.85 |
2025-09-09 | $0.002566 | $0.002871 | $0.002348 | $0.002590 | $30,529.93 |
2025-09-08 | $0.002870 | $0.002821 | $0.002417 | $0.002566 | $36,672.10 |
2025-09-07 | $0.002519 | $0.003087 | $0.002513 | $0.002871 | $24,825.31 |
2025-09-06 | $0.002560 | $0.002656 | $0.002323 | $0.002522 | $26,303.31 |
2025-09-05 | $0.002581 | $0.002746 | $0.002466 | $0.002468 | $9,170.653 |
2025-09-04 | $0.003300 | $0.003380 | $0.002548 | $0.002579 | $33,045.04 |
2025-09-03 | $0.002590 | $0.003365 | $0.002504 | $0.003318 | $82,874.74 |
2025-09-02 | $0.003222 | $0.003184 | $0.002549 | $0.002591 | $103.267K |
2025-09-01 | $0.003526 | $0.003618 | $0.003154 | $0.003235 | $48,370.46 |
2025-08-31 | $0.003514 | $0.003774 | $0.003308 | $0.003526 | $155.021K |
2025-08-30 | $0.003680 | $0.003916 | $0.003257 | $0.003514 | $150.524K |
2025-08-29 | $0.003803 | $0.004029 | $0.003225 | $0.003680 | $172.296K |
2025-08-28 | $0.003293 | $0.003947 | $0.002963 | $0.003803 | $66,370.83 |
2025-08-27 | $0.003223 | $0.003440 | $0.003091 | $0.003281 | $63,595.96 |
2025-08-26 | $0.003149 | $0.003362 | $0.002643 | $0.003219 | $62,944.37 |
2025-08-25 | $0.003383 | $0.003697 | $0.003039 | $0.003140 | $55,862.02 |
2025-08-24 | $0.003987 | $0.004033 | $0.003119 | $0.003419 | $91,997.28 |
2025-08-23 | $0.004057 | $0.005366 | $0.003663 | $0.003953 | $125.760K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Sympson by Virtuals($SYMP)
