Trench Digger(TRENCH)Hoje
$0.248836
Trench Digger Histórico de preços
(TRENCH)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 | $0.230851 | $0.245834 | $0.226550 | $0.240204 | $851.6212 |
2025-09-10 | $0.229889 | $0.232671 | $0.224339 | $0.230874 | $118.7628 |
2025-09-09 | $0.204478 | $0.233156 | $0.195546 | $0.229889 | $3,109.264 |
2025-09-08 | $0.221611 | $0.230620 | $0.199528 | $0.204546 | $2,855.377 |
2025-09-07 | $0.231448 | $0.232616 | $0.220913 | $0.221550 | $899.3691 |
2025-09-06 | $0.234219 | $0.237458 | $0.223256 | $0.231448 | $2,007.928 |
2025-09-05 | $0.272119 | $0.272652 | $0.233524 | $0.234107 | $2,918.595 |
2025-09-04 | $0.270429 | $0.283695 | $0.269271 | $0.271758 | $2,369.049 |
2025-09-03 | $0.234658 | $0.270615 | $0.227007 | $0.270614 | $2,305.582 |
2025-09-02 | $0.272446 | $0.273325 | $0.05542 | $0.234719 | $2,886.507 |
2025-09-01 | $0.291681 | $0.291591 | $0.272446 | $0.272793 | $1,133.186 |
2025-08-31 | $0.288260 | $0.29797 | $0.285094 | $0.291481 | $608.6760 |
2025-08-30 | $0.313475 | $0.314525 | $0.28774 | $0.288260 | $1,620.113 |
2025-08-29 | $0.284581 | $0.322384 | $0.249574 | $0.312240 | $8,136.648 |
2025-08-28 | $0.241071 | $0.289551 | $0.239271 | $0.285412 | $4,046.258 |
2025-08-27 | $0.262988 | $0.265313 | $0.237204 | $0.241071 | $2,754.332 |
2025-08-26 | $0.276873 | $0.278242 | $0.243293 | $0.262988 | $1,983.080 |
2025-08-25 | $0.300350 | $0.315652 | $0.273313 | $0.276873 | $1,185.814 |
2025-08-24 | $0.341472 | $0.344253 | $0.27754 | $0.300350 | $7,875.447 |
2025-08-23 | $0.359359 | $0.380301 | $0.336791 | $0.340796 | $1,393.002 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Trench Digger(TRENCH)
