Uranus(URANUS)Hoje
$0.31827
Uranus Histórico de preços
(URANUS)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 | $0.320892 | $0.38514 | $0.32395 | $0.346824 | $4.684M |
2025-09-11 | $0.293045 | $0.37973 | $0.25571 | $0.321626 | $6.457M |
2025-09-10 | $0.261532 | $0.31241 | $0.24251 | $0.299722 | $2.371M |
2025-09-09 | $0.281547 | $0.28428 | $0.24528 | $0.260665 | $3.748M |
2025-09-08 | $0.278454 | $0.30585 | $0.26431 | $0.280996 | $2.805M |
2025-09-07 | $0.262121 | $0.27917 | $0.24422 | $0.277706 | $3.026M |
2025-09-06 | $0.316777 | $0.31488 | $0.25194 | $0.260819 | $5.593M |
2025-09-05 | $0.330939 | $0.34962 | $0.30803 | $0.314436 | $4.375M |
2025-09-04 | $0.374105 | $0.37294 | $0.32343 | $0.32823 | $4.461M |
2025-09-03 | $0.401610 | $0.4253 | $0.36574 | $0.37405 | $12.636M |
2025-09-02 | $0.382926 | $0.42428 | $0.31199 | $0.39581 | $9.678M |
2025-09-01 | $0.433651 | $0.45737 | $0.33247 | $0.37758 | $8.960M |
2025-08-31 | $0.396628 | $0.44747 | $0.40062 | $0.43185 | $6.951M |
2025-08-30 | $0.444438 | $0.44371 | $0.37785 | $0.40154 | $7.835M |
2025-08-29 | $0.482925 | $0.50338 | $0.42742 | $0.440297 | $8.613M |
2025-08-28 | $0.510129 | $0.5551 | $0.47528 | $0.48293 | $7.457M |
2025-08-27 | $0.560456 | $0.5775 | $0.4854 | $0.5123 | $6.668M |
2025-08-26 | $0.583862 | $0.58748 | $0.4769 | $0.57042 | $8.465M |
2025-08-25 | $0.587302 | $0.70787 | $0.51265 | $0.57471 | $11.813M |
2025-08-24 | $0.453499 | $0.64904 | $0.44747 | $0.60494 | $11.028M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Uranus(URANUS)
