TRUE(TRUE)Hoje
$0.125539
TRUE Histórico de preços
(TRUE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.179822 | $0.179900 | $0.135917 | $0.139178 | $121.999K |
2025-09-14 | $0.167989 | $0.187706 | $0.161754 | $0.179439 | $141.322K |
2025-09-13 | $0.110839 | $0.190544 | $0.110720 | $0.168000 | $377.740K |
2025-09-12 | $0.108104 | $0.111402 | $0.100757 | $0.110749 | $54,972.40 |
2025-09-11 | $0.121035 | $0.120219 | $0.107641 | $0.107641 | $44,248.30 |
2025-09-10 | $0.117912 | $0.127052 | $0.117866 | $0.121259 | $28,447.91 |
2025-09-09 | $0.148751 | $0.149956 | $0.117125 | $0.118180 | $162.383K |
2025-09-08 | $0.137269 | $0.149619 | $0.138079 | $0.148962 | $47,587.15 |
2025-09-07 | $0.156356 | $0.157226 | $0.128124 | $0.137192 | $85,968.45 |
2025-09-06 | $0.155959 | $0.163210 | $0.156132 | $0.156628 | $24,921.43 |
2025-09-05 | $0.147335 | $0.170869 | $0.136817 | $0.155740 | $151.007K |
2025-09-04 | $0.122028 | $0.162037 | $0.108686 | $0.147335 | $245.380K |
2025-09-03 | $0.121349 | $0.124927 | $0.10738 | $0.122250 | $145.318K |
2025-09-02 | $0.142736 | $0.144311 | $0.118546 | $0.121349 | $218.595K |
2025-09-01 | $0.181558 | $0.179018 | $0.14047 | $0.143542 | $193.043K |
2025-08-31 | $0.158277 | $0.182482 | $0.149706 | $0.182482 | $83,211.45 |
2025-08-30 | $0.168272 | $0.175422 | $0.139281 | $0.161018 | $179.425K |
2025-08-29 | $0.205779 | $0.222131 | $0.15283 | $0.168131 | $202.551K |
2025-08-28 | $0.240616 | $0.260162 | $0.170302 | $0.205377 | $637.788K |
2025-08-27 | $0.215668 | $0.251578 | $0.192701 | $0.240800 | $304.308K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
TRUE(TRUE)
