Useless Coin(USELESS)Hoje
$0.27
Useless Coin Histórico de preços
(USELESS)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.219230 | $0.2652 | $0.2017 | $0.252680 | $48.057M |
2025-09-10 | $0.213946 | $0.2248 | $0.1929 | $0.219335 | $32.436M |
2025-09-09 | $0.243926 | $0.2456 | $0.2095 | $0.214725 | $33.297M |
2025-09-08 | $0.211600 | $0.2554 | $0.2086 | $0.244070 | $34.606M |
2025-09-07 | $0.213588 | $0.2205 | $0.2034 | $0.211571 | $20.699M |
2025-09-06 | $0.174236 | $0.225 | $0.1769 | $0.212569 | $34.709M |
2025-09-05 | $0.156615 | $0.1781 | $0.1528 | $0.175326 | $24.138M |
2025-09-04 | $0.173342 | $0.1715 | $0.1545 | $0.1606 | $2.001M |
2025-09-03 | $0.170680 | $0.184 | $0.1681 | $0.174175 | $15.097M |
2025-09-02 | $0.170493 | $0.1821 | $0.1602 | $0.170582 | $18.600M |
2025-09-01 | $0.211997 | $0.2157 | $0.1654 | $0.170331 | $23.191M |
2025-08-31 | $0.211064 | $0.2181 | $0.2076 | $0.212208 | $9.750M |
2025-08-30 | $0.196618 | $0.2263 | $0.1888 | $0.211467 | $21.736M |
2025-08-29 | $0.214755 | $0.227 | $0.1921 | $0.196676 | $19.249M |
2025-08-28 | $0.237714 | $0.2395 | $0.1991 | $0.213118 | $30.133M |
2025-08-27 | $0.221108 | $0.2452 | $0.219 | $0.237522 | $24.086M |
2025-08-26 | $0.243420 | $0.2434 | $0.2145 | $0.220851 | $23.224M |
2025-08-25 | $0.269926 | $0.2919 | $0.225 | $0.2439 | $5.017M |
2025-08-24 | $0.272753 | $0.292 | $0.253 | $0.269847 | $29.520M |
2025-08-23 | $0.245449 | $0.294 | $0.2397 | $0.273052 | $52.322M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Useless Coin(USELESS)
