tooker kurlson(TOOKER)Hoje
$0.000449
1 anos atrás
$0.008744
tooker kurlson Histórico de preços
(TOOKER)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.000472 | $0.000478 | $0.000446 | $0.000452 | $134.385K |
2025-09-08 | $0.000451 | $0.000476 | $0.000444 | $0.000472 | $3,921.558 |
2025-09-07 | $0.000445 | $0.000454 | $0.000441 | $0.000451 | $1,090.147 |
2025-09-06 | $0.000442 | $0.000452 | $0.000436 | $0.000445 | $1,096.328 |
2025-09-05 | $0.000450 | $0.000466 | $0.000439 | $0.000442 | $4,219.946 |
2025-09-04 | $0.000497 | $0.000503 | $0.000446 | $0.000450 | $7,279.730 |
2025-09-03 | $0.000477 | $0.000502 | $0.000478 | $0.000496 | $2,424.752 |
2025-09-02 | $0.000604 | $0.000527 | $0.000468 | $0.000477 | $17,296.59 |
2025-09-01 | $0.000515 | $0.000604 | $0.000490 | $0.000604 | $10,371.22 |
2025-08-31 | $0.000504 | $0.000521 | $0.000497 | $0.000512 | $4,817.971 |
2025-08-30 | $0.000519 | $0.000520 | $0.000496 | $0.000504 | $4,319.227 |
2025-08-29 | $0.000558 | $0.000558 | $0.000513 | $0.000519 | $3,336.772 |
2025-08-28 | $0.000546 | $0.000570 | $0.000529 | $0.000558 | $2,779.505 |
2025-08-27 | $0.000508 | $0.000554 | $0.000511 | $0.000549 | $1,981.505 |
2025-08-26 | $0.000545 | $0.000553 | $0.000489 | $0.000508 | $8,572.851 |
2025-08-25 | -- | $0.000593 | $0.000535 | -- | -- |
2025-08-24 | $0.000581 | $0.000593 | $0.000551 | $0.000568 | $6,673.217 |
2025-08-23 | $0.000561 | $0.000586 | $0.000549 | $0.000581 | $5,813.417 |
2025-08-22 | $0.000509 | $0.000569 | $0.000494 | $0.000561 | $4,523.708 |
2025-08-21 | $0.000527 | $0.000541 | $0.000505 | $0.000509 | $2,503.500 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
tooker kurlson(TOOKER)
