USUALx(USUALX)Hoje
$0.105946
USUALx Histórico de preços
(USUALX)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.100025 | $0.107646 | $0.099825 | $0.106478 | $156.5326 |
2025-09-12 | $0.098844 | $0.106048 | $0.096163 | $0.100026 | $487.9925 |
2025-09-11 | $0.100976 | $0.105090 | $0.098768 | $0.098898 | $1,295.618 |
2025-09-10 | $0.094861 | $0.106658 | $0.093535 | $0.102043 | $1,853.663 |
2025-09-09 | $0.101840 | $0.106088 | $0.093919 | $0.094872 | $18,964.17 |
2025-09-08 | $0.084978 | $0.102611 | $0.078027 | $0.101840 | $1,383.492 |
2025-09-07 | $0.086733 | $0.092282 | $0.080228 | $0.090295 | $6,301.056 |
2025-09-06 | $0.090135 | $0.091878 | $0.082328 | $0.086855 | $19,852.95 |
2025-09-05 | $0.088199 | $0.091898 | $0.086738 | $0.090160 | $102.943K |
2025-09-04 | $0.096052 | $0.096595 | $0.078860 | $0.087022 | $49,880.78 |
2025-09-03 | $0.086907 | $0.096722 | $0.086716 | $0.096037 | $46,079.77 |
2025-09-02 | $0.096801 | $0.098602 | $0.085065 | $0.091911 | $298.615K |
2025-09-01 | $0.098692 | $0.098799 | $0.091936 | $0.092009 | $29,859.17 |
2025-08-31 | $0.098177 | $0.102077 | $0.09633 | $0.096930 | $43,922.14 |
2025-08-30 | $0.097927 | $0.101161 | $0.09407 | $0.098196 | $15,505.57 |
2025-08-29 | $0.099145 | $0.104473 | $0.095351 | $0.097835 | $169.521K |
2025-08-28 | $0.103076 | $0.102759 | $0.09726 | $0.099370 | $25,485.91 |
2025-08-27 | $0.093911 | $0.103076 | $0.093954 | $0.103022 | $115.305K |
2025-08-26 | $0.099615 | $0.101379 | $0.06875 | $0.100278 | $147.412K |
2025-08-25 | $0.107152 | $0.11206 | $0.097528 | $0.099615 | $42,591.11 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
USUALx(USUALX)
