Wrapped Hypertensor(TENSOR)Hoje
$12.14
1 anos atrás
$6.93
Wrapped Hypertensor Histórico de preços
(TENSOR)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $12.36737 | $12.41443 | $11.65634 | $11.75405 | $24,802.92 |
2025-09-16 | $13.62261 | $13.72855 | $12.11076 | $12.36737 | $60,137.83 |
2025-09-15 | $13.64679 | $13.70861 | $13.54059 | $13.70861 | $5,429.334 |
2025-09-14 | $14.51714 | $14.72848 | $13.64542 | $13.64679 | $30,794.93 |
2025-09-13 | $13.73876 | $14.67373 | $13.64109 | $14.51714 | $30,033.54 |
2025-09-12 | $13.00309 | $13.78405 | $12.61245 | $13.73876 | $53,543.80 |
2025-09-11 | $12.87789 | $13.05489 | $12.80287 | $13.02571 | $8,275.840 |
2025-09-10 | $13.04971 | $13.49851 | $10.76898 | $12.87789 | $175.185K |
2025-09-09 | $12.80362 | $13.37610 | $12.73674 | $13.05102 | $32,954.32 |
2025-09-08 | $12.05161 | $12.86616 | $12.05041 | $12.80490 | $29,947.39 |
2025-09-07 | $11.90073 | $12.07935 | $11.82313 | $12.05041 | $5,589.993 |
2025-09-06 | $11.95778 | $12.06004 | $11.85262 | $11.90073 | $2,949.189 |
2025-09-05 | $11.89066 | $11.99999 | $11.79503 | $11.95778 | $4,340.499 |
2025-09-04 | $11.24868 | $12.02391 | $11.24024 | $11.89185 | $27,898.41 |
2025-09-03 | $11.25510 | $11.34 | $11.14 | $11.24249 | $5,522.584 |
2025-09-02 | $11.75706 | $11.68 | $11.19 | $11.25510 | $14,651.94 |
2025-09-01 | $12.06217 | $12.13 | $11.64 | $11.75706 | $14,141.54 |
2025-08-31 | $12.10739 | $12.16 | $11.98 | $12.06217 | $2,503.769 |
2025-08-30 | $12.37493 | $12.38 | $11.98 | $12.10860 | $13,615.43 |
2025-08-29 | $12.88915 | $12.96 | $12.37 | $12.38030 | $22,321.08 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Wrapped Hypertensor(TENSOR)
