Mercado abrirá em 7 h 36 min

Secure Cash USD (SCSX-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,018869+0,000291 (+1,56%)
A partir de 04:22AM UTC. Mercado aberto.
Período:
01 de dez. de 2021 - 01 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 20220,0188830,0189120,0180050,0188690,01886941
30 de nov. de 20220,0180900,0189100,0175940,0188850,018885-
29 de nov. de 20220,0178390,0181740,0174030,0180890,018089-
28 de nov. de 20220,0180840,0181310,0172930,0178390,017839-
27 de nov. de 20220,0174520,0182540,0174450,0180890,018089-
26 de nov. de 20220,0178430,0183340,0174520,0174520,017452-
25 de nov. de 20220,0182620,0182640,0174890,0178440,017844-
24 de nov. de 20220,0181070,0184490,0177240,0182650,018265-
23 de nov. de 20220,0178150,0183020,0169790,0181060,018106-
22 de nov. de 20220,0173610,0178400,0167900,0178090,017809-
21 de nov. de 20220,0175950,0178970,0168670,0173660,017366-
20 de nov. de 20220,0183840,0184220,0175090,0175950,017595-
19 de nov. de 20220,0183660,0184780,0174020,0183830,018383-
18 de nov. de 20220,0183570,0186420,0175860,0183680,018368-
17 de nov. de 20220,0183370,0183990,0174510,0183560,018356-
16 de nov. de 20220,0185730,0186560,0174040,0183360,018336-
15 de nov. de 20220,0182790,0187570,0177010,0185730,018573-
14 de nov. de 20220,0179870,0186490,0170960,0182800,018280-
13 de nov. de 20220,0184800,0186120,0171780,0179890,017989-
12 de nov. de 20220,0182290,0186540,0175650,0184790,018479-
11 de nov. de 20220,0219790,0220640,0176440,0182270,018227-
10 de nov. de 20220,0262070,0278140,0214890,0219830,021983-
09 de nov. de 20220,0105700,0295880,0047570,0262030,026203-
08 de nov. de 20220,0117420,0117790,0100340,0105690,010569-
07 de nov. de 20220,0102530,0119030,0101240,0117440,011744-
06 de nov. de 20220,0104300,0104590,0102510,0102540,010254-
05 de nov. de 20220,0103610,0105090,0103380,0104290,010429-
04 de nov. de 20220,0099020,0103930,0098920,0103620,010362-
03 de nov. de 20220,0098800,0099870,0098420,0099030,009903-
02 de nov. de 20220,0100370,0101640,0098430,0098780,009878-
01 de nov. de 20220,0098380,0101170,0098180,0100380,010038-
31 de out. de 20220,0053650,0098430,0052750,0098380,009838-
30 de out. de 20220,0102010,0102490,0053420,0053650,005365-
29 de out. de 20220,0053550,0102370,0053470,0102010,010201-
28 de out. de 20220,0052750,0053880,0052250,0053550,005355-
27 de out. de 20220,0054010,0054220,0052660,0052740,005274-
26 de out. de 20220,0052240,0054440,0052200,0054000,005400-
25 de out. de 20220,0058030,0061050,0052110,0052250,005225-
24 de out. de 20220,0058700,0058770,0057620,0058040,005804-
23 de out. de 20220,0057620,0058940,0057370,0058700,005870-
22 de out. de 20220,0057520,0076990,0057400,0057620,005762-
21 de out. de 20220,0057160,0074490,0056930,0057520,005752-
20 de out. de 20220,0057410,0057950,0056920,0057160,005716-
19 de out. de 20220,0058010,0058050,0057380,0057420,005742-
18 de out. de 20220,0058650,0058990,0057430,0058000,005800-
17 de out. de 20220,0057810,0058910,0057520,0058650,005865-
16 de out. de 20220,0057210,0058170,0057210,0057800,005780-
15 de out. de 20220,0057560,0057640,0057060,0057200,005720-
14 de out. de 20220,0058150,0059670,0057350,0057560,005756-
13 de out. de 20220,0076630,0076710,0057490,0058150,005815-
12 de out. de 20220,0076210,0076810,0076120,0076630,007663-
11 de out. de 20220,0076560,0076960,0075700,0076210,007621-
10 de out. de 20220,0077790,0078040,0067390,0076570,007657-
09 de out. de 20220,0077670,0078170,0068040,0077790,007779-
08 de out. de 20220,0078190,0078410,0068260,0077670,007767-
07 de out. de 20220,0079830,0080140,0068470,0078190,007819-
06 de out. de 20220,0080640,0081630,0062040,0079820,007982-
05 de out. de 20220,0081340,0081370,0070460,0080640,008064-
04 de out. de 20220,0078490,0081500,0062120,0081350,008135-
03 de out. de 20220,0076180,0078610,0068210,0078490,007849-
02 de out. de 20220,0077250,0077440,0067570,0076180,007618-
01 de out. de 20220,0077720,0077820,0062040,0077250,007725-
30 de set. de 20220,0068510,0080440,0068290,0077730,007773-
29 de set. de 20220,0075770,0078360,0067990,0068510,006851-
28 de set. de 20220,0076420,0078750,0065270,0075760,007576-
27 de set. de 20220,0076890,0081350,0060780,0076440,007644-
26 de set. de 20220,0075220,0077100,0066880,0076890,007689-
25 de set. de 20220,0075750,0076420,0060570,0075210,007521-
24 de set. de 20220,0077190,0077240,0067960,0075750,007575-
23 de set. de 20220,0077650,0077860,0065180,0077190,007719-
22 de set. de 20220,0074140,0077830,0066310,0077650,007765-
21 de set. de 20220,0075570,0078700,0064020,0074190,007419-
20 de set. de 20220,0078180,0078410,0066580,0075560,007556-
19 de set. de 20220,0077670,0078490,0069620,0078180,007818-
18 de set. de 20220,0080510,0080510,0067870,0077680,007768-
17 de set. de 20220,0079110,0080650,0075450,0080510,008051-
16 de set. de 20220,0065020,0079150,0055400,0079090,007909-
15 de set. de 20220,0062750,0067050,0057110,0065010,006501-
14 de set. de 20220,0056520,0067470,0055920,0062750,006275-
13 de set. de 20220,0073830,0074820,0056420,0062920,006292-
12 de set. de 20220,0071840,0074050,0061930,0073820,007382-
11 de set. de 20220,0071540,0071840,0060380,0071840,007184-
10 de set. de 20220,0070540,0071810,0059440,0071550,007155-
09 de set. de 20220,0063780,0070750,0059600,0070560,007056-
08 de set. de 20220,0096450,0096860,0054030,0063790,006379-
07 de set. de 20220,0113030,0113220,0084910,0096450,009645-
06 de set. de 20220,0059450,0114800,0055710,0113030,011303-
05 de set. de 20220,0059970,0060000,0049750,0059440,005944-
04 de set. de 20220,0059500,0060000,0051400,0059960,005996-
03 de set. de 20220,0059910,0060110,0051490,0059500,005950-
02 de set. de 20220,0058370,0061160,0054180,0059910,005991-
01 de set. de 20220,0060150,0060600,0052220,0058370,005837-
31 de ago. de 20220,0057420,0061260,0049930,0060150,006015-
30 de ago. de 20220,0052780,0061470,0044940,0057410,005741-
29 de ago. de 20220,0051000,0052930,0047500,0052770,005277-
28 de ago. de 20220,0052110,0052360,0042040,0051000,005100-
27 de ago. de 20220,0052680,0052890,0042340,0052110,005211-
26 de ago. de 20220,0056150,0056690,0049480,0052680,005268-
25 de ago. de 20220,0055630,0056650,0044890,0056160,005616-
24 de ago. de 20220,0075340,0075410,0051980,0055630,005563-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...