CruxDecussata(X)Hoje
$0.046140
1 anos atrás
$0.045524
2 anos atrás
$0.082434
CruxDecussata Histórico de preços
(X)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.043597 | $0.044804 | $0.043583 | $0.044470 | $3,762.428 |
2025-09-11 | $0.043922 | $0.044018 | $0.042705 | $0.043657 | $2,310.727 |
2025-09-10 | $0.042924 | $0.044269 | $0.042685 | $0.043924 | $1,719.866 |
2025-09-09 | $0.045654 | $0.045628 | $0.042782 | $0.042867 | $6,509.641 |
2025-09-08 | $0.044095 | $0.045732 | $0.043609 | $0.045654 | $4,118.950 |
2025-09-07 | $0.043657 | $0.044227 | $0.043445 | $0.044087 | $1,697.384 |
2025-09-06 | $0.042078 | $0.043925 | $0.041998 | $0.043632 | $7,029.807 |
2025-09-05 | $0.047103 | $0.049320 | $0.042045 | $0.042045 | $22,633.56 |
2025-09-04 | $0.043689 | $0.048021 | $0.043551 | $0.047103 | $38,763.47 |
2025-09-03 | $0.041095 | $0.043776 | $0.040763 | $0.043728 | $1,286.441 |
2025-09-02 | $0.039495 | $0.041311 | $0.008777 | $0.041095 | $14,530.22 |
2025-09-01 | $0.039973 | $0.040233 | $0.039089 | $0.039495 | $1,723.622 |
2025-08-31 | $0.038975 | $0.040968 | $0.038819 | $0.039945 | $8,922.629 |
2025-08-30 | $0.036011 | $0.039479 | $0.036136 | $0.038960 | $13,147.26 |
2025-08-29 | $0.038519 | $0.042303 | $0.035140 | $0.035946 | $51,095.49 |
2025-08-28 | $0.039013 | $0.039145 | $0.037742 | $0.038638 | $4,265.280 |
2025-08-27 | $0.037808 | $0.039564 | $0.037717 | $0.039100 | $18,796.96 |
2025-08-26 | $0.035875 | $0.038670 | $0.033176 | $0.037801 | $35,733.04 |
2025-08-25 | $0.037374 | $0.037637 | $0.034803 | $0.035875 | $10,264.40 |
2025-08-24 | $0.036600 | $0.037582 | $0.036317 | $0.037408 | $3,310.445 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
CruxDecussata(X)
