UnlockProtocolToken(UP)Hoje
$0.004478
UnlockProtocolToken Histórico de preços
(UP)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.004168 | $0.004260 | $0.004131 | $0.004203 | $362.5663 |
2025-09-11 | $0.004077 | $0.004233 | $0.004008 | $0.004174 | $626.8901 |
2025-09-10 | $0.003557 | $0.004126 | $0.003577 | $0.004126 | $2,723.761 |
2025-09-09 | $0.005151 | $0.005157 | $0.003498 | $0.003561 | $10,788.94 |
2025-09-08 | $0.005083 | $0.005168 | $0.005043 | $0.005153 | $28.38552 |
2025-09-07 | $0.005136 | $0.005112 | $0.005054 | $0.005083 | $160.0433 |
2025-09-06 | $0.005243 | $0.005299 | $0.005073 | $0.005079 | $629.8762 |
2025-09-05 | $0.005298 | $0.005493 | $0.005226 | $0.005236 | $177.3575 |
2025-09-04 | $0.005508 | $0.005522 | $0.005288 | $0.005298 | $29.67121 |
2025-09-03 | $0.005349 | $0.005517 | $0.005254 | $0.005508 | $100.5611 |
2025-09-02 | $0.005390 | $0.005487 | $0.005230 | $0.005343 | $3.299123 |
2025-09-01 | $0.005561 | $0.005558 | $0.005379 | $0.005379 | $70.75600 |
2025-08-31 | $0.005363 | $0.005568 | $0.005321 | $0.005557 | $791.1679 |
2025-08-30 | $0.005570 | $0.005591 | $0.005264 | $0.005368 | $1,093.176 |
2025-08-29 | $0.005936 | $0.005972 | $0.005493 | $0.005565 | $656.9926 |
2025-08-28 | $0.006153 | $0.006135 | $0.005915 | $0.005947 | $27.08206 |
2025-08-27 | $0.006003 | $0.006163 | $0.006001 | $0.006153 | $141.0436 |
2025-08-26 | $0.006204 | $0.006228 | $0.005819 | $0.006012 | $332.0184 |
2025-08-25 | $0.006472 | $0.006671 | $0.006110 | $0.006204 | $36.13263 |
2025-08-24 | $0.006426 | $0.006506 | $0.006362 | $0.006460 | $67.72689 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
UnlockProtocolToken(UP)
