UWON(UWON)Hoje
$0.520651
1 anos atrás
$0.982028
UWON Histórico de preços
(UWON)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.531205 | $0.552019 | $0.519995 | $0.519995 | $26,075.72 |
2025-09-04 | $0.565593 | $0.556599 | $0.458672 | $0.531047 | $26,379.41 |
2025-09-03 | $0.555282 | $0.56917 | $0.547633 | $0.565593 | $23,636.73 |
2025-09-02 | $0.547239 | $0.5605 | $0.535328 | $0.555282 | $27,125.78 |
2025-09-01 | $0.540697 | $0.554991 | $0.532312 | $0.547239 | $12,032.50 |
2025-08-31 | $0.547029 | $0.573236 | $0.513811 | $0.540697 | $11,831.95 |
2025-08-30 | $0.529999 | $0.552924 | $0.487619 | $0.547997 | $21,603.29 |
2025-08-29 | $0.516625 | $0.552558 | $0.487317 | $0.524312 | $22,289.92 |
2025-08-28 | $0.532163 | $0.550511 | $0.482889 | $0.516625 | $21,596.85 |
2025-08-27 | $0.533015 | $0.554131 | $0.487668 | $0.554131 | $22,726.59 |
2025-08-26 | $0.517229 | $0.550511 | $0.482841 | $0.533015 | $20,023.13 |
2025-08-25 | $0.532968 | $0.561605 | $0.503152 | $0.517229 | $20,349.69 |
2025-08-24 | $0.513810 | $0.571828 | $0.488025 | $0.532968 | $18,545.78 |
2025-08-23 | $0.502347 | $0.552759 | $0.487265 | $0.513810 | $20,821.10 |
2025-08-22 | $0.525422 | $0.562979 | $0.485355 | $0.502347 | $20,483.18 |
2025-08-21 | $0.566498 | $0.570722 | $0.508079 | $0.525019 | $18,031.32 |
2025-08-20 | $0.666109 | $0.666109 | $0.452475 | $0.566028 | $18,331.12 |
2025-08-19 | $0.650062 | $0.683234 | $0.633767 | $0.666109 | $13,270.13 |
2025-08-18 | $0.665442 | $0.666144 | $0.637096 | $0.650062 | $21,399.06 |
2025-08-17 | $0.658904 | $0.703439 | $0.646235 | $0.665442 | $26,757.27 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
UWON(UWON)
