Xerberus(XER)Hoje
$0.015925
Xerberus Histórico de preços
(XER)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 | $0.015349 | $0.016069 | $0.013877 | $0.015827 | $5,102.117 |
2025-09-11 | $0.015565 | $0.015868 | $0.015253 | $0.015355 | $6,890.290 |
2025-09-10 | $0.012221 | $0.017161 | $0.010904 | $0.015526 | $129.475K |
2025-09-09 | $0.012394 | $0.014703 | $0.012178 | $0.012225 | $1,842.073 |
2025-09-08 | $0.012072 | $0.012611 | $0.011982 | $0.012423 | $3,352.285 |
2025-09-07 | $0.011919 | $0.012229 | $0.011812 | $0.012082 | $12.26285 |
2025-09-06 | $0.011967 | $0.012376 | $0.011866 | $0.011934 | $224.2507 |
2025-09-05 | $0.011909 | $0.012278 | $0.011827 | $0.011956 | $2,328.429 |
2025-09-04 | $0.011815 | $0.012569 | $0.011693 | $0.011909 | $11,508.12 |
2025-09-03 | $0.011900 | $0.012224 | $0.011645 | $0.011815 | $6,208.469 |
2025-09-02 | $0.011942 | $0.012659 | $0.011870 | $0.012222 | $2,284.902 |
2025-09-01 | $0.012333 | $0.012604 | $0.011901 | $0.011942 | $1,985.792 |
2025-08-31 | $0.012445 | $0.012711 | $0.012252 | $0.012333 | $2,840.172 |
2025-08-30 | $0.012779 | $0.013017 | $0.012250 | $0.012445 | $701.7840 |
2025-08-29 | $0.013271 | $0.013574 | $0.012443 | $0.012779 | $3,960.947 |
2025-08-28 | $0.014207 | $0.014273 | $0.013122 | $0.013271 | $2,815.332 |
2025-08-27 | $0.012845 | $0.014291 | $0.012877 | $0.014207 | $24,884.49 |
2025-08-26 | $0.013838 | $0.014002 | $0.012845 | $0.012845 | $15,544.15 |
2025-08-25 | $0.014949 | $0.015512 | $0.013774 | $0.013839 | $2,804.365 |
2025-08-24 | $0.014932 | $0.014973 | $0.014436 | $0.014840 | $3,305.579 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Xerberus(XER)
