TrackedBio(TRACKEDBIO)Hoje
$0.000093
TrackedBio Histórico de preços
(TRACKEDBIO)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 | $0.000095 | $0.000095 | $0.000087 | $0.000089 | $1,199.759 |
2025-09-10 | $0.000090 | $0.000097 | $0.000090 | $0.000095 | $1,701.428 |
2025-09-09 | $0.000091 | $0.000092 | $0.000087 | $0.000090 | $1,130.719 |
2025-09-08 | $0.000082 | $0.000094 | $0.000080 | $0.000091 | $2,606.522 |
2025-09-07 | $0.000081 | $0.000082 | $0.000080 | $0.000082 | $182.1181 |
2025-09-06 | $0.000083 | $0.000085 | $0.000081 | $0.000081 | $1,159.858 |
2025-09-05 | $0.000083 | $0.000086 | $0.000082 | $0.000083 | $33.48128 |
2025-09-04 | -- | $0.000088 | $0.000083 | -- | -- |
2025-09-03 | $0.000083 | $0.000090 | $0.000083 | $0.000087 | $2,556.659 |
2025-09-02 | $0.000082 | $0.000085 | $0.000080 | $0.000083 | $7.287477 |
2025-09-01 | $0.000085 | $0.000086 | $0.000081 | $0.000082 | $187.2950 |
2025-08-31 | $0.000085 | $0.000087 | $0.000084 | $0.000085 | $97.60322 |
2025-08-30 | $0.000087 | $0.000087 | $0.000084 | $0.000085 | $6.043312 |
2025-08-29 | $0.000088 | $0.000093 | $0.000085 | $0.000086 | $612.1921 |
2025-08-28 | $0.000087 | $0.000090 | $0.000084 | $0.000088 | $253.7197 |
2025-08-27 | $0.000080 | $0.000087 | $0.000081 | $0.000087 | $187.4580 |
2025-08-26 | $0.000088 | $0.000088 | $0.000080 | $0.000080 | $1,057.286 |
2025-08-25 | $0.000094 | $0.000098 | $0.000088 | $0.000088 | $1,356.411 |
2025-08-24 | $0.000095 | $0.000111 | $0.000088 | $0.000094 | $7,614.230 |
2025-08-23 | $0.000087 | $0.000097 | $0.000089 | $0.000095 | $2,836.189 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
TrackedBio(TRACKEDBIO)
