Totakeke(TOTAKEKE)Hoje
$0.002296
Totakeke Histórico de preços
(TOTAKEKE)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.002351 | $0.002462 | $0.002050 | $0.002196 | $101.776K |
2025-09-12 | $0.002382 | $0.002495 | $0.002116 | $0.002351 | $70,555.44 |
2025-09-11 | $0.002396 | $0.002643 | $0.002287 | $0.002366 | $63,932.40 |
2025-09-10 | $0.001893 | $0.002543 | $0.001861 | $0.002396 | $191.323K |
2025-09-09 | $0.001951 | $0.002014 | $0.001823 | $0.001896 | $29,255.42 |
2025-09-08 | $0.001818 | $0.002092 | $0.001818 | $0.001951 | $72,579.66 |
2025-09-07 | $0.001818 | $0.001912 | $0.001783 | $0.001818 | $21,377.07 |
2025-09-06 | $0.001821 | $0.002219 | $0.001736 | $0.001817 | $86,056.53 |
2025-09-05 | $0.001693 | $0.001822 | $0.001423 | $0.001819 | $80,745.66 |
2025-09-04 | $0.001849 | $0.001851 | $0.001649 | $0.001696 | $48,361.64 |
2025-09-03 | $0.001647 | $0.001870 | $0.001615 | $0.001849 | $52,360.57 |
2025-09-02 | $0.001501 | $0.001816 | $0.000347 | $0.001637 | $50,848.58 |
2025-09-01 | $0.001769 | $0.001935 | $0.001290 | $0.001501 | $162.243K |
2025-08-31 | $0.001816 | $0.001839 | $0.001614 | $0.001770 | $26,454.78 |
2025-08-30 | $0.001631 | $0.001985 | $0.001604 | $0.001792 | $80,062.21 |
2025-08-29 | $0.001880 | $0.001888 | $0.001520 | $0.001631 | $120.291K |
2025-08-28 | $0.001686 | $0.002037 | $0.001658 | $0.001881 | $70,464.24 |
2025-08-27 | $0.001873 | $0.001992 | $0.001635 | $0.001686 | $67,900.89 |
2025-08-26 | $0.001749 | $0.002249 | $0.001716 | $0.001874 | $107.302K |
2025-08-25 | $0.001560 | $0.001749 | $0.001407 | $0.001749 | $75,996.67 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Totakeke(TOTAKEKE)
