Tiger Alpha(SN107)Hoje
$0.561371
Tiger Alpha Histórico de preços
(SN107)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 | $0.504789 | $0.579792 | $0.493448 | $0.562150 | $108.037K |
2025-09-10 | $0.473887 | $0.522971 | $0.453794 | $0.504789 | $139.562K |
2025-09-09 | $0.472561 | $0.53822 | $0.456256 | $0.474023 | $152.969K |
2025-09-08 | $0.469381 | $0.524344 | $0.441293 | $0.472561 | $152.028K |
2025-09-07 | $0.453182 | $0.555924 | $0.442012 | $0.469511 | $353.670K |
2025-09-06 | $0.449012 | $0.476082 | $0.44501 | $0.454032 | $41,534.95 |
2025-09-05 | $0.421217 | $0.475480 | $0.418133 | $0.449012 | $130.434K |
2025-09-04 | $0.444759 | $0.448672 | $0.420936 | $0.421217 | $2,516.893 |
2025-09-03 | $0.434294 | $0.447609 | $0.433193 | $0.445708 | $10,788.56 |
2025-09-02 | $0.431243 | $0.441716 | $0.425945 | $0.434007 | $641.5061 |
2025-09-01 | $0.454885 | $0.454756 | $0.430009 | $0.431381 | $2,469.308 |
2025-08-31 | $0.456347 | $0.464558 | $0.45195 | $0.455591 | $362.6846 |
2025-08-30 | $0.452700 | $0.458875 | $0.44586 | $0.457011 | $463.9819 |
2025-08-29 | $0.482888 | $0.485288 | $0.448422 | $0.450442 | $4,303.609 |
2025-08-28 | $0.486254 | $0.495605 | $0.472899 | $0.483643 | $36,714.87 |
2025-08-27 | $0.483172 | $0.53318 | $0.482539 | $0.486254 | $168.860K |
2025-08-26 | $0.531453 | $0.534616 | $0.472989 | $0.483172 | $2,232.385 |
2025-08-25 | $0.531974 | $0.56979 | $0.511608 | $0.531502 | $49,092.38 |
2025-08-24 | $0.543572 | $0.549802 | $0.525524 | $0.531967 | $405.2631 |
2025-08-23 | $0.548541 | $0.574611 | $0.540476 | $0.543575 | $70,335.27 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Tiger Alpha(SN107)
