TrustSwap Histórico de preços

(SWAP)

Período de tempo: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-16	$0.090877	$0.095693	$0.087100	$0.088356	$1.046M
2025-09-15	$0.086941	$0.092297	$0.086041	$0.090903	$369.899K
2025-09-14	$0.086838	$0.088569	$0.086157	$0.087849	$213.026K
2025-09-13	$0.085324	$0.088397	$0.084410	$0.086827	$258.599K
2025-09-12	$0.086236	$0.086468	$0.083371	$0.085377	$219.662K
2025-09-11	$0.086115	$0.087449	$0.084809	$0.086423	$199.385K
2025-09-10	$0.086087	$0.088106	$0.084549	$0.086096	$172.216K
2025-09-09	$0.085067	$0.087035	$0.084904	$0.085785	$195.173K
2025-09-08	$0.086360	$0.087504	$0.081256	$0.085127	$214.580K
2025-09-07	$0.083920	$0.088753	$0.081289	$0.086339	$162.073K
2025-09-06	$0.084151	$0.086080	$0.081939	$0.084000	$142.020K
2025-09-05	$0.082548	$0.084398	$0.080422	$0.084122	$219.510K
2025-09-04	$0.081720	$0.083032	$0.081063	$0.082548	$199.630K
2025-09-03	$0.081785	$0.083617	$0.080299	$0.081684	$191.059K
2025-09-02	$0.082790	$0.083239	$0.081284	$0.081785	$185.628K
2025-09-01	$0.082051	$0.084325	$0.082033	$0.082794	$242.990K
2025-08-31	$0.082823	$0.084941	$0.082037	$0.082172	$162.825K
2025-08-30	$0.085037	$0.08665	$0.082613	$0.082860	$201.615K
2025-08-29	$0.086532	$0.087283	$0.084792	$0.085046	$164.844K
2025-08-28	$0.087687	$0.088008	$0.085566	$0.086832	$334.634K