Worthless(WORTHLESS)Hoje
$0.043254
Worthless Histórico de preços
(WORTHLESS)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.015151 | $0.037441 | $0.012718 | $0.035037 | $706.281K |
2025-09-17 | $0.040461 | $0.045094 | $0.011451 | $0.015475 | $1.504M |
2025-09-16 | $0.037388 | $0.042154 | $0.034033 | $0.040835 | $884.003K |
2025-09-15 | $0.038602 | $0.047650 | $0.036186 | $0.037058 | $1.097M |
2025-09-14 | $0.036734 | $0.044883 | $0.033657 | $0.038941 | $1.005M |
2025-09-13 | $0.039831 | $0.045213 | $0.033868 | $0.036755 | $994.147K |
2025-09-12 | $0.039868 | $0.042820 | $0.031686 | $0.040579 | $1.086M |
2025-09-11 | $0.027389 | $0.043468 | $0.025046 | $0.039035 | $862.098K |
2025-09-10 | $0.019589 | $0.031563 | $0.019363 | $0.027134 | $670.572K |
2025-09-09 | $0.018069 | $0.022402 | $0.012688 | $0.019240 | $537.349K |
2025-09-08 | $0.018308 | $0.019161 | $0.015870 | $0.018317 | $486.220K |
2025-09-07 | $0.026010 | $0.033800 | $0.018006 | $0.018309 | $731.974K |
2025-09-06 | $0.017927 | $0.026852 | $0.018798 | $0.025552 | $561.161K |
2025-09-05 | $0.035229 | $0.041294 | $0.016123 | $0.018286 | $835.642K |
2025-09-04 | $0.046501 | $0.050622 | $0.024071 | $0.035229 | $989.306K |
2025-09-03 | $0.055747 | $0.055324 | $0.041585 | $0.046680 | $2.314M |
2025-09-02 | $0.048399 | $0.055748 | $0.027090 | $0.041226 | $1.606M |
2025-09-01 | $0.047041 | $0.054386 | $0.037220 | $0.048401 | $814.413K |
2025-08-31 | $0.051312 | $0.052343 | $0.033584 | $0.045940 | $882.857K |
2025-08-30 | $0.044677 | $0.066179 | $0.045485 | $0.051370 | $987.682K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
Worthless(WORTHLESS)
