Mercado fechado

PLEB USD (PLEB30317-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,000905-0,000061 (-6,34%)
A partir de 03:03PM UTC. Mercado aberto.
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de jun. de 20240,0009210,0009210,0008300,0009050,00090512.512
15 de jun. de 20240,0007750,0010190,0007050,0009210,00092121.002
14 de jun. de 20240,0009470,0009590,0007320,0007750,00077531.786
13 de jun. de 20240,0011130,0011130,0008580,0009470,00094722.219
12 de jun. de 20240,0011890,0012040,0008860,0011130,00111351.797
11 de jun. de 20240,0011720,0012070,0009750,0011890,00118930.989
10 de jun. de 20240,0017210,0017340,0010190,0011720,00117263.463
09 de jun. de 20240,0016200,0017220,0012910,0017210,00172132.569
08 de jun. de 20240,0013330,0016500,0013310,0016200,00162024.466
07 de jun. de 20240,0016430,0019660,0013080,0013330,00133354.149
06 de jun. de 20240,0034790,0035790,0015720,0016060,001606121.357
05 de jun. de 20240,0016620,0033240,0016270,0032390,003239204.335
04 de jun. de 20240,0011590,0020040,0008360,0016620,00166299.150
03 de jun. de 20240,0013570,0013570,0011410,0011570,00115713.207
02 de jun. de 20240,0008410,0013580,0008220,0013570,00135730.502
01 de jun. de 20240,0009530,0010180,0008200,0008410,00084117.101
31 de mai. de 20240,0011850,0011850,0008800,0009530,00095314.466
30 de mai. de 20240,0011040,0012220,0009750,0012000,00120023.050
29 de mai. de 20240,0013920,0013920,0009670,0011030,00110327.924
28 de mai. de 20240,0012040,0014630,0011950,0013920,00139219.921
27 de mai. de 20240,0014040,0014200,0011860,0012040,00120415.433
26 de mai. de 20240,0015820,0017460,0012860,0013810,00138144.331
25 de mai. de 20240,0013480,0016010,0011420,0015840,00158423.259
24 de mai. de 20240,0018940,0019000,0012900,0013480,00134822.866
23 de mai. de 20240,0016630,0024040,0016480,0018940,00189461.274
22 de mai. de 20240,0011750,0017780,0010920,0016630,00166339.646
21 de mai. de 20240,0011030,0013680,0010900,0011750,00117528.373
20 de mai. de 20240,0009140,0011030,0006680,0011030,00110328.185
19 de mai. de 20240,0011350,0011400,0009250,0009250,00092515.083
18 de mai. de 20240,0012080,0012260,0011170,0011350,0011356.099
17 de mai. de 20240,0008140,0012240,0007770,0012080,00120831.570
16 de mai. de 20240,0010090,0010240,0008040,0008140,00081414.699
15 de mai. de 20240,0007190,0010090,0007120,0010090,00100930.688
14 de mai. de 20240,0013910,0014730,0006950,0007190,000719100.285
13 de mai. de 20240,0016700,0016700,0013050,0013910,00139150.201
12 de mai. de 20240,0017960,0018460,0015480,0016710,00167115.546
11 de mai. de 20240,0017170,0018540,0017080,0017960,00179612.956
10 de mai. de 20240,0021920,0022090,0017130,0017170,00171757.934
09 de mai. de 20240,0023580,0023600,0020460,0021920,00219235.358
08 de mai. de 20240,0023760,0026830,0021840,0023580,00235834.240
07 de mai. de 20240,0026800,0033700,0023160,0023760,00237684.441
06 de mai. de 20240,0023180,0032930,0023170,0026800,00268086.241
05 de mai. de 20240,0023840,0024900,0021980,0023180,00231846.584
04 de mai. de 20240,0021540,0027060,0018770,0023840,00238463.590
03 de mai. de 20240,0022650,0023640,0019150,0021540,00215450.876
02 de mai. de 20240,0023130,0024180,0020820,0022730,00227329.070
01 de mai. de 20240,0021320,0029100,0019090,0023130,00231370.865
30 de abr. de 20240,0022000,0023690,0020290,0021320,00213241.106
29 de abr. de 20240,0026550,0028200,0020810,0022000,00220047.349
28 de abr. de 20240,0024080,0035080,0021600,0026550,002655105.288
27 de abr. de 20240,0020740,0024390,0019410,0024080,00240837.329
26 de abr. de 20240,0023240,0023630,0019810,0020740,00207454.615
25 de abr. de 20240,0023670,0031680,0022990,0023240,00232477.661
24 de abr. de 20240,0022490,0036940,0022270,0023670,002367190.287
23 de abr. de 20240,0027750,0028850,0014230,0022190,002219197.218
22 de abr. de 20240,0030180,0031820,0023600,0027750,002775162.585
21 de abr. de 20240,0037540,0039210,0029710,0030180,003018122.636
20 de abr. de 20240,0040090,0040910,0034840,0037680,00376897.187
19 de abr. de 20240,0041120,0045930,0037610,0039810,003981106.879
18 de abr. de 20240,0036330,0048330,0033880,0041120,004112108.767
17 de abr. de 20240,0038350,0042170,0032820,0036330,003633145.645
16 de abr. de 20240,0039990,0045230,0035300,0037590,003759135.050
15 de abr. de 20240,0049250,0062360,0035110,0041270,004127360.717
14 de abr. de 20240,0038120,0042960,0035370,0041980,00419882.830
13 de abr. de 20240,0044000,0046280,0028420,0038120,003812248.318
12 de abr. de 20240,0045830,0052560,0026820,0044000,004400322.490
11 de abr. de 20240,0068300,0068720,0037910,0045830,004583388.011
10 de abr. de 20240,0067910,0081240,0057850,0068300,006830349.169
09 de abr. de 20240,0092990,0099940,0064900,0067910,006791522.801
08 de abr. de 20240,0070950,0111230,0044090,0092990,009299812.875
07 de abr. de 20240,0054990,0083830,0054990,0070950,007095575.697
06 de abr. de 20240,0042720,0062330,0033960,0054990,005499498.695
05 de abr. de 20240,0034520,0048720,0026870,0042720,004272293.802
04 de abr. de 20240,0033080,0050170,0028880,0034520,003452538.971
03 de abr. de 20240,0027590,0038490,0022900,0033080,003308242.951
02 de abr. de 20240,0029460,0038300,0023450,0027590,002759419.236
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.