Mercado fechado

Secure Cash USD (SCSX-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,004600+0,000024 (+0,54%)
A partir de 08:43PM UTC. Mercado aberto.
Período:
30 de set. de 2022 - 30 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de set. de 20230,0037670,0046030,0035030,0046000,00460041
29 de set. de 20230,0045960,0046220,0037660,0037690,003769-
28 de set. de 20230,0044790,0046280,0031620,0045950,004595-
27 de set. de 20230,0044570,0045530,0036720,0044790,004479-
26 de set. de 20230,0044710,0044860,0031480,0044570,004457-
25 de set. de 20230,0042040,0044880,0031510,0044720,004472-
24 de set. de 20230,0039890,0045280,0034130,0042040,004204-
23 de set. de 20230,0045200,0045290,0031890,0039890,003989-
22 de set. de 20230,0045180,0045430,0031900,0045200,004520-
21 de set. de 20230,0046130,0046160,0031960,0045190,004519-
20 de set. de 20230,0040830,0046520,0032570,0046140,004614-
19 de set. de 20230,0050850,0054580,0040590,0040830,004083-
18 de set. de 20230,0053070,0054710,0045480,0050850,005085-
17 de set. de 20230,0053140,0053240,0042430,0053070,005307-
16 de set. de 20230,0053280,0053500,0039730,0053140,005314-
15 de set. de 20230,0053100,0053630,0039500,0053280,005328-
14 de set. de 20230,0052470,0053500,0041970,0053100,005310-
13 de set. de 20230,0051740,0052730,0038830,0052470,005247-
12 de set. de 20230,0047820,0052760,0037940,0051730,005173-
11 de set. de 20230,0051680,0051760,0038470,0047830,004783-
10 de set. de 20230,0051800,0051930,0043900,0051680,005168-
09 de set. de 20230,0051840,0051840,0038810,0051800,005180-
08 de set. de 20230,0052460,0052780,0038800,0051840,005184-
07 de set. de 20230,0051540,0052760,0038620,0052450,005245-
06 de set. de 20230,0051570,0051830,0038190,0051540,005154-
05 de set. de 20230,0051660,0051700,0038630,0051570,005157-
04 de set. de 20230,0041570,0052130,0041330,0051660,005166-
03 de set. de 20230,0051770,0052140,0038810,0041570,004157-
02 de set. de 20230,0051630,0051880,0041320,0051770,005177-
01 de set. de 20230,0051920,0052240,0038230,0051630,005163-
31 de ago. de 20230,0054620,0054900,0044640,0051920,005192-
30 de ago. de 20230,0055430,0055460,0040710,0054620,005462-
29 de ago. de 20230,0052230,0056040,0041760,0055430,005543-
28 de ago. de 20230,0052210,0052340,0041460,0052230,005223-
27 de ago. de 20230,0052050,0052340,0039090,0052210,005221-
26 de ago. de 20230,0052120,0052190,0039050,0052050,005205-
25 de ago. de 20230,0052330,0052420,0039130,0052120,005212-
24 de ago. de 20230,0050260,0053070,0039000,0052320,005232-
23 de ago. de 20230,0052060,0053530,0039530,0050250,005025-
22 de ago. de 20230,0054870,0054890,0039050,0052060,005206-
21 de ago. de 20230,0052390,0060200,0046750,0054870,005487-
20 de ago. de 20230,0060060,0060410,0046960,0052390,005239-
19 de ago. de 20230,0059960,0060370,0049350,0060060,006006-
18 de ago. de 20230,0061340,0061660,0047710,0059950,005995-
17 de ago. de 20230,0066110,0066140,0051470,0061320,006132-
16 de ago. de 20230,0067110,0067190,0054890,0066110,006611-
15 de ago. de 20230,0064710,0067680,0055790,0067110,006711-
14 de ago. de 20230,0067390,0068180,0052940,0064710,006471-
13 de ago. de 20230,0052970,0067740,0052810,0067390,006739-
12 de ago. de 20230,0067650,0067760,0052900,0052970,005297-
11 de ago. de 20230,0067700,0067880,0052870,0067650,006765-
10 de ago. de 20230,0059180,0068280,0052930,0067700,006770-
09 de ago. de 20230,0068480,0069100,0053550,0059180,005918-
08 de ago. de 20230,0067120,0069260,0052580,0068470,006847-
07 de ago. de 20230,0066830,0067240,0052200,0067130,006713-
06 de ago. de 20230,0066850,0067080,0052210,0066830,006683-
05 de ago. de 20230,0055250,0066950,0052220,0066850,006685-
04 de ago. de 20230,0067130,0067400,0052520,0055260,005526-
03 de ago. de 20230,0055410,0067530,0055200,0067140,006714-
02 de ago. de 20230,0065200,0068200,0053260,0055410,005541-
01 de ago. de 20230,0064330,0065200,0051980,0065200,006520-
31 de jul. de 20230,0064420,0064860,0049940,0064330,006433-
30 de jul. de 20230,0055810,0064760,0052810,0064420,006442-
29 de jul. de 20230,0064520,0064690,0049800,0055800,005580-
28 de jul. de 20230,0064290,0064710,0049810,0064520,006452-
27 de jul. de 20230,0064600,0065010,0049980,0064290,006429-
26 de jul. de 20230,0064320,0065230,0049590,0064600,006460-
25 de jul. de 20230,0064220,0064470,0049440,0064320,006432-
24 de jul. de 20230,0066160,0066210,0049640,0064210,006421-
23 de jul. de 20230,0059560,0066670,0050780,0066160,006616-
22 de jul. de 20230,0065820,0065960,0050690,0059550,005955-
21 de jul. de 20230,0062610,0066080,0053680,0065820,006582-
20 de jul. de 20230,0065840,0066890,0050640,0062610,006261-
19 de jul. de 20230,0059730,0066360,0050800,0065840,006584-
18 de jul. de 20230,0051270,0066520,0050630,0059730,005973-
17 de jul. de 20230,0066530,0066760,0051250,0051270,005127-
16 de jul. de 20230,0063650,0066950,0051660,0066530,006653-
15 de jul. de 20230,0051590,0066880,0051540,0063660,006366-
14 de jul. de 20230,0069260,0069430,0051510,0051590,005159-
13 de jul. de 20230,0066890,0069770,0051970,0069270,006927-
12 de jul. de 20230,0067390,0067990,0051590,0066890,006689-
11 de jul. de 20230,0066910,0067550,0054790,0067390,006739-
10 de jul. de 20230,0066390,0068090,0051330,0066900,006690-
09 de jul. de 20230,0066650,0066840,0051180,0066390,006639-
08 de jul. de 20230,0066760,0066770,0057350,0066650,006665-
07 de jul. de 20230,0068850,0069620,0051250,0066750,006675-
06 de jul. de 20230,0070170,0072220,0055950,0068850,006885-
05 de jul. de 20230,0070790,0071020,0054700,0070180,007018-
04 de jul. de 20230,0056080,0072010,0055670,0070790,007079-
03 de jul. de 20230,0070440,0071940,0055150,0056070,005607-
02 de jul. de 20230,0070370,0070750,0057930,0070440,007044-
01 de jul. de 20230,0070120,0070460,0055090,0070370,007037-
30 de jun. de 20230,0067000,0071770,0055480,0070120,007012-
29 de jun. de 20230,0069190,0070810,0057340,0067000,006700-
28 de jun. de 20230,0070580,0070600,0054700,0069190,006919-
27 de jun. de 20230,0069630,0071150,0055180,0070580,007058-
26 de jun. de 20230,0070090,0070420,0054330,0069630,006963-
25 de jun. de 20230,0070280,0071320,0055130,0070090,007009-
24 de jun. de 20230,0070560,0070780,0054950,0070280,007028-
23 de jun. de 20230,0068830,0071860,0056920,0070550,007055-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...