THINK Protocol(THINK)Hoje
$0.013454
THINK Protocol Histórico de preços
(THINK)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.014380 | $0.014493 | $0.013311 | $0.013419 | $333.464K |
2025-09-04 | $0.013372 | $0.014521 | $0.013105 | $0.014376 | $337.855K |
2025-09-03 | $0.013252 | $0.013769 | $0.013205 | $0.013347 | $203.052K |
2025-09-02 | $0.014769 | $0.015988 | $0.013226 | $0.013282 | $224.419K |
2025-09-01 | $0.015680 | $0.015933 | $0.013981 | $0.014788 | $347.052K |
2025-08-31 | $0.016535 | $0.016732 | $0.015620 | $0.015643 | $230.498K |
2025-08-30 | $0.018267 | $0.018286 | $0.016429 | $0.016535 | $275.818K |
2025-08-29 | $0.018819 | $0.018798 | $0.018235 | $0.018276 | $293.703K |
2025-08-28 | $0.019439 | $0.019437 | $0.018575 | $0.018811 | $380.675K |
2025-08-27 | $0.019986 | $0.019895 | $0.018505 | $0.019445 | $349.529K |
2025-08-26 | $0.020727 | $0.022195 | $0.019626 | $0.020003 | $309.491K |
2025-08-25 | $0.022428 | $0.023650 | $0.019972 | $0.020758 | $500.830K |
2025-08-24 | $0.018975 | $0.025555 | $0.019182 | $0.022402 | $612.325K |
2025-08-23 | $0.018545 | $0.019127 | $0.018288 | $0.018987 | $412.932K |
2025-08-22 | $0.020573 | $0.020768 | $0.017698 | $0.018612 | $587.766K |
2025-08-21 | $0.017382 | $0.023100 | $0.017634 | $0.020567 | $529.938K |
2025-08-20 | $0.016522 | $0.017826 | $0.014842 | $0.017456 | $400.216K |
2025-08-19 | $0.017639 | $0.018084 | $0.015563 | $0.016532 | $454.749K |
2025-08-18 | $0.017579 | $0.017834 | $0.016889 | $0.017614 | $302.582K |
2025-08-17 | $0.018421 | $0.018517 | $0.017523 | $0.017578 | $297.026K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
THINK Protocol(THINK)
