00 Token(00)Hoje
$0.015488
1 anos atrás
$0.036889
2 anos atrás
$0.073499
00 Token Histórico de preços
(00)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.015224 | $0.016021 | $0.015175 | $0.015499 | $51,093.91 |
2025-09-12 | $0.015200 | $0.015301 | $0.015 | $0.015226 | $29,549.86 |
2025-09-11 | $0.015159 | $0.015268 | $0.015158 | $0.015200 | $1,404.588 |
2025-09-10 | $0.015096 | $0.015319 | $0.015088 | $0.015159 | $18,046.23 |
2025-09-09 | $0.015318 | $0.015388 | $0.015033 | $0.015095 | $29,677.19 |
2025-09-08 | $0.015 | $0.015399 | $0.014900 | $0.015319 | $43,857.49 |
2025-09-07 | $0.015027 | $0.015103 | $0.015 | $0.015 | $4,435.734 |
2025-09-06 | $0.015027 | $0.015093 | $0.015027 | $0.015028 | $15,972.73 |
2025-09-05 | $0.015022 | $0.015158 | $0.014985 | $0.015036 | $20,767.06 |
2025-09-04 | $0.015301 | $0.015439 | $0.015022 | $0.015022 | $24,349.60 |
2025-09-03 | $0.015408 | $0.015401 | $0.015220 | $0.015301 | $27,140.96 |
2025-09-02 | $0.015545 | $0.015547 | $0.015089 | $0.015408 | $34,476.73 |
2025-09-01 | $0.015671 | $0.015680 | $0.015275 | $0.015546 | $35,686.73 |
2025-08-31 | $0.015670 | $0.015991 | $0.015642 | $0.015671 | $48,652.48 |
2025-08-30 | $0.015714 | $0.015789 | $0.015370 | $0.015666 | $44,137.27 |
2025-08-29 | $0.016068 | $0.016328 | $0.015664 | $0.015697 | $61,788.93 |
2025-08-28 | $0.015798 | $0.016089 | $0.015495 | $0.016068 | $34,044.26 |
2025-08-27 | $0.015640 | $0.016188 | $0.015462 | $0.015798 | $118.941K |
2025-08-26 | $0.016063 | $0.016095 | $0.014814 | $0.015640 | $171.450K |
2025-08-25 | -- | $0.016452 | $0.015671 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
00 Token(00)
