Walrus(WAL)Hoje
$0.4498
Walrus Histórico de preços
(WAL)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 | $0.441939 | $0.4558 | $0.436 | $0.436833 | $46.882M |
2025-09-10 | $0.419435 | $0.4432 | $0.4179 | $0.442441 | $29.317M |
2025-09-09 | $0.436935 | $0.4442 | $0.4169 | $0.418783 | $36.512M |
2025-09-08 | $0.430050 | $0.4436 | $0.4187 | $0.437055 | $30.389M |
2025-09-07 | $0.422648 | $0.4344 | $0.4177 | $0.429676 | $15.804M |
2025-09-06 | $0.429266 | $0.4354 | $0.4209 | $0.422006 | $14.582M |
2025-09-05 | $0.407935 | $0.4485 | $0.4039 | $0.428589 | $41.787M |
2025-09-04 | $0.429326 | $0.4326 | $0.4062 | $0.4082 | $318.604K |
2025-09-03 | $0.397758 | $0.4426 | $0.3987 | $0.429783 | $91.462M |
2025-09-02 | $0.381138 | $0.4313 | $0.3664 | $0.3993 | $741.845K |
2025-09-01 | $0.389965 | $0.3927 | $0.3739 | $0.381332 | $17.656M |
2025-08-31 | $0.387902 | $0.3952 | $0.3867 | $0.389844 | $9.883M |
2025-08-30 | $0.385590 | $0.3942 | $0.3761 | $0.389823 | $21.475M |
2025-08-29 | $0.401970 | $0.4076 | $0.3812 | $0.384745 | $23.689M |
2025-08-28 | $0.405410 | $0.4098 | $0.3971 | $0.402786 | $24.221M |
2025-08-27 | $0.398166 | $0.4084 | $0.3981 | $0.405493 | $23.610M |
2025-08-26 | $0.404247 | $0.4041 | $0.3847 | $0.398338 | $34.772M |
2025-08-25 | $0.426235 | $0.4471 | $0.4007 | $0.4015 | $756.378K |
2025-08-24 | $0.432508 | $0.4399 | $0.4188 | $0.426220 | $14.281M |
2025-08-23 | $0.428507 | $0.446 | $0.4238 | $0.432354 | $28.961M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Walrus(WAL)
