Tethegamer(TETHEGAMER)Hoje
$0.380809
Tethegamer Histórico de preços
(TETHEGAMER)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 | $0.380695 | $0.393341 | $0.380659 | $0.380841 | $99.29214 |
2025-09-10 | $0.411135 | $0.412039 | $0.380656 | $0.380695 | $371.6153 |
2025-09-09 | $0.416957 | $0.416959 | $0.398058 | $0.411135 | $331.8165 |
2025-09-08 | $0.425843 | $0.430941 | $0.416918 | $0.416957 | $315.0074 |
2025-09-07 | $0.420187 | $0.436905 | $0.420119 | $0.425843 | $100.7334 |
2025-09-06 | $0.449737 | $0.449818 | $0.420153 | $0.420190 | $422.4193 |
2025-09-05 | $0.480160 | $0.480208 | $0.438366 | $0.449774 | $1,338.625 |
2025-09-04 | $0.452185 | $0.792117 | $0.471366 | $0.480209 | $20,461.99 |
2025-09-03 | $0.387088 | $0.792117 | $0.375202 | $0.471410 | $3,781.644 |
2025-09-02 | $0.378157 | $0.398978 | $0.380351 | $0.387088 | $595.2404 |
2025-09-01 | $0.422945 | $0.438231 | $0.358662 | $0.378157 | $2,506.270 |
2025-08-31 | $0.451427 | $0.451467 | $0.422945 | $0.422986 | $347.4950 |
2025-08-30 | $0.447370 | $0.451511 | $0.451421 | $0.451427 | $9.947234 |
2025-08-29 | $0.473638 | $0.473643 | $0.447329 | $0.451468 | $879.4559 |
2025-08-28 | $0.483430 | $0.483477 | $0.473596 | $0.473638 | $160.4706 |
2025-08-27 | $0.497603 | $0.497604 | $0.47222 | $0.483430 | $1,034.593 |
2025-08-26 | $0.486677 | $0.544439 | $0.481477 | $0.497560 | $2,764.520 |
2025-08-25 | $0.489370 | $0.489161 | $0.486625 | $0.486677 | $47.17690 |
2025-08-24 | $0.508082 | $0.510083 | $0.488232 | $0.489367 | $572.6477 |
2025-08-23 | $0.403318 | $0.650798 | $0.393699 | $0.508033 | $13,301.92 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Tethegamer(TETHEGAMER)
