AITV(AITV)Hoy
$0.120414
AITV Historial de precios
(AITV)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.114607 | $0.117631 | $0.115547 | $0.117595 | $2,220.125 |
2025-09-10 | $0.106311 | $0.117023 | $0.107570 | $0.116942 | $13,505.72 |
2025-09-09 | $0.088061 | $0.129944 | $0.087891 | $0.106284 | $35,836.09 |
2025-09-08 | $0.086197 | $0.088585 | $0.085456 | $0.088061 | $4,236.585 |
2025-09-07 | $0.082951 | $0.086718 | $0.083375 | $0.086196 | $4,757.620 |
2025-09-06 | $0.081847 | $0.085453 | $0.081875 | $0.082964 | $11,762.81 |
2025-09-05 | $0.083160 | $0.085896 | $0.081215 | $0.081852 | $23,609.41 |
2025-09-04 | $0.091625 | $0.092205 | $0.082344 | $0.083160 | $18,665.90 |
2025-09-03 | $0.096313 | $0.098268 | $0.090953 | $0.091648 | $15,198.94 |
2025-09-02 | $0.096375 | $0.097046 | $0.094845 | $0.095784 | $3,334.734 |
2025-09-01 | $0.094965 | $0.097023 | $0.094464 | $0.096368 | $5,077.820 |
2025-08-31 | $0.093652 | $0.095295 | $0.092499 | $0.094975 | $7,659.648 |
2025-08-30 | $0.093466 | $0.095686 | $0.093112 | $0.093624 | $3,762.574 |
2025-08-29 | $0.095503 | $0.096551 | $0.092905 | $0.093439 | $5,153.973 |
2025-08-28 | $0.091166 | $0.09628 | $0.090588 | $0.095724 | $8,545.306 |
2025-08-27 | $0.090586 | $0.091569 | $0.090377 | $0.091166 | $1,618.794 |
2025-08-26 | $0.090644 | $0.091189 | $0.08869 | $0.090349 | $2,584.308 |
2025-08-25 | $0.091754 | $0.091819 | $0.089998 | $0.090644 | $1,720.291 |
2025-08-24 | $0.091580 | $0.092148 | $0.091214 | $0.091761 | $294.3876 |
2025-08-23 | $0.092621 | $0.094929 | $0.091015 | $0.091580 | $1,183.629 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
AITV(AITV)
