Wrapped HSK(WHSK)Hoje
$0.465253
Wrapped HSK Histórico de preços
(WHSK)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.486070 | $0.486096 | $0.471981 | $0.475058 | $85,496.90 |
2025-09-01 | $0.507991 | $0.513879 | $0.485663 | $0.486045 | $75,036.85 |
2025-08-31 | $0.509832 | $0.516374 | $0.503991 | $0.507987 | $25,356.63 |
2025-08-30 | $0.516950 | $0.519271 | $0.505916 | $0.509832 | $70,887.18 |
2025-08-29 | $0.516628 | $0.530917 | $0.50808 | $0.516950 | $113.772K |
2025-08-28 | $0.513335 | $0.522537 | $0.504041 | $0.516628 | $69,881.61 |
2025-08-27 | $0.519568 | $0.53607 | $0.5106 | $0.513335 | $46,145.02 |
2025-08-26 | $0.529146 | $0.534501 | $0.506874 | $0.519569 | $88,197.70 |
2025-08-25 | $0.547347 | $0.5507 | $0.526569 | $0.528720 | $98,173.73 |
2025-08-24 | $0.567834 | $0.567439 | $0.545075 | $0.547676 | $20,197.14 |
2025-08-23 | $0.563165 | $0.591094 | $0.550517 | $0.567834 | $92,213.55 |
2025-08-22 | $0.533754 | $0.608571 | $0.530282 | $0.563133 | $222.997K |
2025-08-21 | $0.510475 | $0.556153 | $0.506016 | $0.533753 | $114.382K |
2025-08-20 | $0.501761 | $0.531481 | $0.501692 | $0.504536 | $192.243K |
2025-08-19 | $0.513578 | $0.515198 | $0.501721 | $0.501761 | $15,404.66 |
2025-08-18 | $0.555516 | $0.56203 | $0.504771 | $0.510710 | $59,840.11 |
2025-08-17 | -- | $0.561116 | $0.53385 | -- | -- |
2025-08-16 | $0.530983 | $0.550464 | $0.525345 | $0.534693 | $54,933.43 |
2025-08-15 | -- | $0.565145 | $0.523397 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Wrapped HSK(WHSK)
