Tri Sigma Histórico de preços

(TRISIG)

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	$0.000621	$0.000635	$0.000605	$0.000610	$34,463.01
2025-09-02	$0.000623	$0.000632	$0.000617	$0.000621	$30,851.11
2025-09-01	$0.000638	$0.000639	$0.000623	$0.000623	$36,007.46
2025-08-31	$0.000642	$0.000650	$0.000635	$0.000637	$39,703.10
2025-08-30	$0.000648	$0.000653	$0.000640	$0.000642	$40,654.82
2025-08-29	$0.000653	$0.000658	$0.000642	$0.000646	$41,008.96
2025-08-28	$0.000691	$0.000689	$0.000652	$0.000654	$55,539.59
2025-08-27	$0.000706	$0.000713	$0.000685	$0.000691	$42,245.16
2025-08-26	$0.000722	$0.000722	$0.000700	$0.000706	$23,885.46
2025-08-25	$0.000738	$0.000746	$0.000718	$0.000722	$28,201.26
2025-08-24	$0.000762	$0.000765	$0.000736	$0.000736	$22,346.26
2025-08-23	$0.000775	$0.000785	$0.000757	$0.000762	$25,818.38
2025-08-22	$0.000779	$0.000784	$0.000762	$0.000774	$19,491.52
2025-08-21	$0.000811	$0.000811	$0.000777	$0.000779	$22,005.24
2025-08-20	$0.000822	$0.000828	$0.000807	$0.000810	$16,859.86
2025-08-19	$0.000845	$0.000857	$0.000820	$0.000823	$15,735.28
2025-08-18	$0.000876	$0.000880	$0.000832	$0.000835	$299.641K
2025-08-17	$0.000867	$0.000883	$0.000850	$0.000876	$303.211K
2025-08-16	$0.000850	$0.000908	$0.000838	$0.000867	$298.802K
2025-08-15	$0.000882	$0.000927	$0.000843	$0.000850	$302.318K