Talken(TALK)Hoje
$0.005856
1 anos atrás
$0.035641
2 anos atrás
$0.071633
3 anos atrás
$0.467667
4 anos atrás
$1.27
Talken Histórico de preços
(TALK)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.005850 | $0.005909 | $0.005850 | $0.005857 | $70,128.65 |
2025-09-06 | $0.005789 | $0.005880 | $0.005761 | $0.005851 | $67,499.83 |
2025-09-05 | $0.005791 | $0.005811 | $0.005781 | $0.005789 | $63,782.67 |
2025-09-04 | $0.005832 | $0.005855 | $0.005714 | $0.005784 | $63,537.68 |
2025-09-03 | $0.005825 | $0.005926 | $0.005801 | $0.005832 | $61,513.83 |
2025-09-02 | $0.005709 | $0.006037 | $0.005699 | $0.005839 | $64,619.69 |
2025-09-01 | $0.005771 | $0.005853 | $0.005642 | $0.005709 | $61,214.37 |
2025-08-31 | $0.006158 | $0.006157 | $0.005748 | $0.005772 | $67,539.75 |
2025-08-30 | $0.006074 | $0.006164 | $0.005948 | $0.006158 | $53,914.38 |
2025-08-29 | $0.005985 | $0.006121 | $0.005830 | $0.006075 | $61,730.28 |
2025-08-28 | $0.006089 | $0.006105 | $0.005788 | $0.005985 | $60,055.68 |
2025-08-27 | $0.006040 | $0.006099 | $0.006026 | $0.006089 | $63,593.04 |
2025-08-26 | $0.006058 | $0.006075 | $0.006039 | $0.006040 | $71,169.38 |
2025-08-25 | -- | $0.006077 | $0.005881 | -- | -- |
2025-08-24 | $0.005858 | $0.006082 | $0.005858 | $0.006068 | $88,302.08 |
2025-08-23 | $0.005731 | $0.005890 | $0.005722 | $0.005858 | $74,209.15 |
2025-08-22 | $0.005510 | $0.005739 | $0.005508 | $0.005738 | $26,432.84 |
2025-08-21 | $0.005620 | $0.005607 | $0.005491 | $0.005510 | $55,148.06 |
2025-08-20 | $0.005827 | $0.006336 | $0.005581 | $0.005618 | $1,861.448 |
2025-08-19 | $0.005924 | $0.005936 | $0.005729 | $0.005827 | $69,630.71 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Talken(TALK)
