Utya(UTYA)Hoje
$0.017582
1 anos atrás
$0.000287
Utya Histórico de preços
(UTYA)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 | $0.019819 | $0.019839 | $0.016760 | $0.017246 | $103.818K |
2025-09-05 | $0.018378 | $0.019898 | $0.018204 | $0.019788 | $60,064.80 |
2025-09-04 | $0.013667 | $0.023684 | $0.013603 | $0.018378 | $641.060K |
2025-09-03 | $0.014804 | $0.015091 | $0.012862 | $0.013667 | $87,974.99 |
2025-09-02 | $0.013203 | $0.014945 | $0.012943 | $0.014822 | $80,949.59 |
2025-09-01 | $0.012843 | $0.014853 | $0.013038 | $0.013189 | $106.056K |
2025-08-31 | $0.014204 | $0.014626 | $0.012393 | $0.012867 | $123.918K |
2025-08-30 | $0.015679 | $0.016364 | $0.013326 | $0.014217 | $174.732K |
2025-08-29 | $0.017263 | $0.019017 | $0.012667 | $0.015694 | $555.025K |
2025-08-28 | $0.020400 | $0.020481 | $0.015021 | $0.017237 | $347.346K |
2025-08-27 | $0.021112 | $0.021994 | $0.018594 | $0.020399 | $212.384K |
2025-08-26 | $0.023054 | $0.022528 | $0.019203 | $0.021119 | $459.608K |
2025-08-25 | $0.023785 | $0.025176 | $0.021904 | $0.023054 | $212.262K |
2025-08-24 | $0.024745 | $0.026080 | $0.022949 | $0.023477 | $380.289K |
2025-08-23 | $0.023135 | $0.026381 | $0.023028 | $0.024961 | $344.854K |
2025-08-22 | $0.021786 | $0.024887 | $0.020336 | $0.022949 | $413.892K |
2025-08-21 | $0.020939 | $0.023476 | $0.018753 | $0.021771 | $403.212K |
2025-08-20 | $0.019577 | $0.023037 | $0.016155 | $0.021054 | $495.419K |
2025-08-19 | $0.016512 | $0.022316 | $0.016516 | $0.019300 | $633.943K |
2025-08-18 | $0.015875 | $0.019361 | $0.014562 | $0.016423 | $346.169K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Utya(UTYA)
