the coin(THE)Hoje
$0.000148
the coin Histórico de preços
(THE)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.000120 | $0.000128 | $0.000119 | $0.000126 | $2,601.141 |
2025-09-17 | $0.000135 | $0.000141 | $0.000119 | $0.000120 | $3,749.080 |
2025-09-16 | $0.000126 | $0.000146 | $0.000124 | $0.000135 | $7,324.454 |
2025-09-15 | $0.000151 | $0.000159 | $0.000125 | $0.000126 | $6,346.512 |
2025-09-14 | $0.000174 | $0.000178 | $0.000150 | $0.000150 | $6,446.687 |
2025-09-13 | $0.000184 | $0.000198 | $0.000174 | $0.000174 | $7,750.006 |
2025-09-12 | $0.000162 | $0.000197 | $0.000149 | $0.000184 | $13,431.33 |
2025-09-11 | $0.000182 | $0.000185 | $0.000162 | $0.000162 | $6,455.949 |
2025-09-10 | $0.000243 | $0.000251 | $0.000176 | $0.000182 | $19,238.26 |
2025-09-09 | $0.000281 | $0.000284 | $0.000225 | $0.000245 | $22,686.04 |
2025-09-08 | $0.000220 | $0.000288 | $0.000213 | $0.000281 | $15,345.84 |
2025-09-07 | $0.000157 | $0.000233 | $0.000152 | $0.000220 | $44,088.54 |
2025-09-06 | $0.000152 | $0.000168 | $0.000151 | $0.000157 | $4,884.666 |
2025-09-05 | $0.000140 | $0.000156 | $0.000135 | $0.000152 | $5,701.201 |
2025-09-04 | $0.000165 | $0.000170 | $0.000140 | $0.000140 | $16,156.45 |
2025-09-03 | $0.000182 | $0.000186 | $0.000142 | $0.000165 | $9,132.543 |
2025-09-02 | $0.000182 | $0.000195 | $0.000172 | $0.000181 | $11,032.75 |
2025-09-01 | $0.000229 | $0.000230 | $0.000179 | $0.000182 | $9,717.236 |
2025-08-31 | $0.000227 | $0.000277 | $0.000223 | $0.000229 | $20,095.72 |
2025-08-30 | $0.000230 | $0.000259 | $0.000195 | $0.000226 | $22,492.68 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
the coin(THE)
