TgMetrics(TGMETRICS)Hoje
$0.000385
TgMetrics Histórico de preços
(TGMETRICS)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000383 | $0.000425 | $0.000380 | $0.000397 | $3,466.833 |
2025-09-05 | $0.000404 | $0.000409 | $0.000370 | $0.000384 | $4,713.806 |
2025-09-04 | $0.000413 | $0.000414 | $0.000381 | $0.000404 | $5,189.116 |
2025-09-03 | $0.000390 | $0.000418 | $0.000389 | $0.000413 | $636.7446 |
2025-09-02 | $0.000406 | $0.000406 | $0.000387 | $0.000390 | $3,035.815 |
2025-09-01 | $0.000439 | $0.000443 | $0.000403 | $0.000405 | $2,204.884 |
2025-08-31 | $0.000421 | $0.000440 | $0.000416 | $0.000439 | $1,186.701 |
2025-08-30 | $0.000422 | $0.000441 | $0.000406 | $0.000421 | $2,539.165 |
2025-08-29 | $0.000445 | $0.000453 | $0.000417 | $0.000421 | $4,223.001 |
2025-08-28 | $0.000410 | $0.000470 | $0.000408 | $0.000447 | $6,490.938 |
2025-08-27 | $0.000368 | $0.000440 | $0.000360 | $0.000411 | $11,282.51 |
2025-08-26 | $0.000399 | $0.000403 | $0.000339 | $0.000375 | $7,352.355 |
2025-08-25 | $0.000426 | $0.000454 | $0.000397 | $0.000399 | $26,213.34 |
2025-08-24 | $0.000417 | $0.000446 | $0.000421 | $0.000426 | $2,566.167 |
2025-08-23 | $0.000516 | $0.000540 | $0.000414 | $0.000423 | $12,093.90 |
2025-08-22 | $0.000455 | $0.000532 | $0.000449 | $0.000514 | $6,263.834 |
2025-08-21 | $0.000490 | $0.000540 | $0.000452 | $0.000455 | $8,932.326 |
2025-08-20 | $0.000472 | $0.000536 | $0.000477 | $0.000491 | $6,663.214 |
2025-08-19 | $0.000448 | $0.000518 | $0.000437 | $0.000474 | $5,436.109 |
2025-08-18 | $0.000503 | $0.000507 | $0.000417 | $0.000448 | $8,088.779 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
TgMetrics(TGMETRICS)
