szn(SZN)Hoje
$0.000336
szn Histórico de preços
(SZN)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.000251 | $0.000255 | $0.000223 | $0.000237 | $695.161K |
2025-09-20 | $0.000223 | $0.000262 | $0.000222 | $0.000248 | $651.515K |
2025-09-19 | $0.000213 | $0.000242 | $0.000198 | $0.000223 | $434.144K |
2025-09-18 | $0.000273 | $0.000276 | $0.000190 | $0.000213 | $1.913M |
2025-09-17 | $0.000234 | $0.000277 | $0.000220 | $0.000275 | $958.867K |
2025-09-16 | $0.000246 | $0.000250 | $0.000228 | $0.000234 | $1.032M |
2025-09-15 | $0.000214 | $0.000253 | $0.000199 | $0.000246 | $1.251M |
2025-09-14 | $0.000221 | $0.000226 | $0.000197 | $0.000211 | $322.262K |
2025-09-13 | $0.000193 | $0.000234 | $0.000183 | $0.000221 | $456.286K |
2025-09-12 | $0.000192 | $0.000212 | $0.000181 | $0.000200 | $445.361K |
2025-09-11 | $0.000192 | $0.000194 | $0.000175 | $0.000192 | $440.569K |
2025-09-10 | $0.000188 | $0.000194 | $0.000184 | $0.000190 | $485.093K |
2025-09-09 | $0.000214 | $0.000215 | $0.000188 | $0.000188 | $403.929K |
2025-09-08 | $0.000237 | $0.000244 | $0.000209 | $0.000214 | $430.855K |
2025-09-07 | $0.000178 | $0.000260 | $0.000169 | $0.000227 | $416.385K |
2025-09-06 | $0.000196 | $0.000195 | $0.000170 | $0.000178 | $314.348K |
2025-09-05 | $0.000197 | $0.000204 | $0.000182 | $0.000197 | $541.583K |
2025-09-04 | $0.000198 | $0.000202 | $0.000189 | $0.000197 | $378.625K |
2025-09-03 | $0.000198 | $0.000200 | $0.000191 | $0.000198 | $413.698K |
2025-09-02 | $0.000200 | $0.000203 | $0.000192 | $0.000198 | $483.267K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
szn(SZN)
