Taker Protocol(TAKER)Hoje
$0.012492
Taker Protocol Histórico de preços
(TAKER)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 | $0.013475 | $0.013469 | $0.012244 | $0.012366 | $1.903M |
2025-09-03 | $0.014337 | $0.014589 | $0.013423 | $0.013474 | $1.550M |
2025-09-02 | $0.013064 | $0.014847 | $0.013086 | $0.014337 | $1.414M |
2025-09-01 | $0.012638 | $0.013220 | $0.012043 | $0.013058 | $3.426M |
2025-08-31 | $0.012747 | $0.012841 | $0.012255 | $0.012632 | $3.865M |
2025-08-30 | $0.012324 | $0.013290 | $0.012274 | $0.012745 | $4.207M |
2025-08-29 | $0.012083 | $0.012632 | $0.011957 | $0.012301 | $3.882M |
2025-08-28 | $0.012167 | $0.012642 | $0.011716 | $0.012007 | $4.113M |
2025-08-27 | $0.012358 | $0.012582 | $0.011926 | $0.012198 | $4.279M |
2025-08-26 | $0.012550 | $0.012539 | $0.012071 | $0.012344 | $4.528M |
2025-08-25 | $0.013148 | $0.013652 | $0.012481 | $0.012547 | $4.699M |
2025-08-24 | $0.013345 | $0.013452 | $0.012242 | $0.013153 | $4.323M |
2025-08-23 | $0.013296 | $0.013718 | $0.012901 | $0.013345 | $4.965M |
2025-08-22 | $0.014660 | $0.014883 | $0.012372 | $0.013296 | $5.326M |
2025-08-21 | $0.014787 | $0.015600 | $0.014571 | $0.014660 | $5.132M |
2025-08-20 | $0.015651 | $0.015485 | $0.014381 | $0.014771 | $8.672M |
2025-08-19 | $0.015102 | $0.015967 | $0.015115 | $0.015633 | $8.785M |
2025-08-18 | $0.016085 | $0.016217 | $0.015033 | $0.015118 | $3.943M |
2025-08-17 | $0.015915 | $0.017175 | $0.015927 | $0.016085 | $5.272M |
2025-08-16 | $0.016218 | $0.016517 | $0.015401 | $0.015915 | $7.913M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Taker Protocol(TAKER)
