Trencher(TRENCHER)Hoje
$0.004033
Trencher Histórico de preços
(TRENCHER)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.003506 | $0.00449 | $0.00361 | $0.004174 | $827.206K |
2025-09-02 | $0.003198 | $0.00424 | $0.00302 | $0.003539 | $1.302M |
2025-09-01 | $0.003461 | $0.00365 | $0.00299 | $0.003206 | $1.919M |
2025-08-31 | $0.003254 | $0.00377 | $0.00298 | $0.003459 | $1.119M |
2025-08-30 | $0.003260 | $0.00346 | $0.00281 | $0.003251 | $1.727M |
2025-08-29 | $0.003771 | $0.00396 | $0.00308 | $0.003260 | $2.152M |
2025-08-28 | $0.003964 | $0.004 | $0.00361 | $0.003777 | $1.774M |
2025-08-27 | $0.003705 | $0.00422 | $0.00364 | $0.003981 | $1.367M |
2025-08-26 | $0.003984 | $0.00396 | $0.00345 | $0.003704 | $2.717M |
2025-08-25 | $0.004469 | $0.00461 | $0.00376 | $0.003984 | $2.929M |
2025-08-24 | $0.004763 | $0.00507 | $0.00422 | $0.004472 | $1.427M |
2025-08-23 | $0.004746 | $0.00521 | $0.00468 | $0.004763 | $2.552M |
2025-08-22 | $0.004008 | $0.00492 | $0.00371 | $0.004732 | $3.495M |
2025-08-21 | $0.004377 | $0.00465 | $0.00376 | $0.003999 | $1.402M |
2025-08-20 | $0.004151 | $0.0045 | $0.00382 | $0.004370 | $2.023M |
2025-08-19 | $0.005020 | $0.00547 | $0.00399 | $0.004144 | $2.051M |
2025-08-18 | $0.005050 | $0.00526 | $0.00445 | $0.005040 | $2.071M |
2025-08-17 | $0.004973 | $0.0052 | $0.00446 | $0.005042 | $1.526M |
2025-08-16 | $0.004632 | $0.00536 | $0.00447 | $0.004975 | $2.035M |
2025-08-15 | $0.005799 | $0.00564 | $0.00434 | $0.004475 | $2.902M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Trencher(TRENCHER)
