TUBES(TUBES)Hoje
$0.05908
1 anos atrás
$0.499923
TUBES Histórico de preços
(TUBES)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.10211 | $0.10943 | $0.05766 | $0.05949 | $6,474.408 |
2025-09-05 | $0.11011 | $0.11998 | $0.08502 | $0.10208 | $5,698.923 |
2025-09-04 | $0.11566 | $0.12235 | $0.0878 | $0.11009 | $4,904.347 |
2025-09-03 | $0.09097 | $0.13759 | $0.09 | $0.11564 | $5,990.815 |
2025-09-02 | $0.10413 | $0.13996 | $0.09001 | $0.09096 | $5,332.716 |
2025-09-01 | $0.1537 | $0.14933 | $0.09016 | $0.10411 | $6,446.119 |
2025-08-31 | $0.17105 | $0.16735 | $0.09 | $0.15135 | $8,253.503 |
2025-08-30 | $0.19403 | $0.19401 | $0.16737 | $0.17397 | $9,005.014 |
2025-08-29 | $0.19401 | $0.19403 | $0.16805 | $0.19403 | $7,620.528 |
2025-08-28 | $0.17611 | $0.19743 | $0.16736 | $0.19401 | $8,178.993 |
2025-08-27 | $0.19922 | $0.19998 | $0.16802 | $0.17609 | $87,645.75 |
2025-08-26 | $0.17601 | $0.19998 | $0.16736 | $0.1995 | $77,636.82 |
2025-08-25 | $0.17551 | $0.18404 | $0.16736 | $0.17769 | $9,103.445 |
2025-08-24 | $0.18883 | $0.19 | $0.16736 | $0.17191 | $8,938.822 |
2025-08-23 | $0.17527 | $0.18994 | $0.16737 | $0.188743 | $9,586.513 |
2025-08-22 | $0.17046 | $0.19915 | $0.15099 | $0.18055 | $10,361.00 |
2025-08-21 | $0.199736 | $0.2 | $0.16982 | $0.184353 | $117.775K |
2025-08-20 | $0.1983 | $0.2 | $0.19684 | $0.1993 | $133.251K |
2025-08-19 | $0.19974 | $0.19999 | $0.19532 | $0.19878 | $131.761K |
2025-08-18 | $0.19916 | $0.19999 | $0.19783 | $0.19957 | $129.054K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
TUBES(TUBES)
