ASYNCHRONUS by Virtuals(ASYNC)Hoy
$0.000638
ASYNCHRONUS by Virtuals Historial de precios
(ASYNC)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000648 | $0.000729 | $0.000640 | $0.000653 | $12,833.10 |
2025-09-04 | $0.000902 | $0.000924 | $0.000645 | $0.000648 | $31,523.43 |
2025-09-03 | $0.000881 | $0.000965 | $0.000864 | $0.000904 | $12,512.42 |
2025-09-02 | $0.001002 | $0.001018 | $0.000823 | $0.000881 | $13,714.94 |
2025-09-01 | $0.001108 | $0.001133 | $0.001001 | $0.001002 | $7,725.118 |
2025-08-31 | $0.001188 | $0.001188 | $0.001097 | $0.001107 | $12,523.51 |
2025-08-30 | $0.001167 | $0.001260 | $0.001108 | $0.001188 | $8,745.036 |
2025-08-29 | $0.001376 | $0.001454 | $0.001137 | $0.001167 | $14,773.38 |
2025-08-28 | $0.001590 | $0.001538 | $0.001253 | $0.001376 | $59,187.98 |
2025-08-27 | $0.001109 | $0.001663 | $0.000981 | $0.001590 | $71,825.65 |
2025-08-26 | $0.000951 | $0.001150 | $0.000913 | $0.001110 | $24,649.42 |
2025-08-25 | $0.001246 | $0.001317 | $0.000948 | $0.000951 | $37,481.18 |
2025-08-24 | $0.001431 | $0.001440 | $0.001220 | $0.001236 | $28,252.93 |
2025-08-23 | $0.001534 | $0.001646 | $0.001402 | $0.001429 | $55,051.94 |
2025-08-22 | $0.001310 | $0.001556 | $0.001146 | $0.001534 | $39,560.17 |
2025-08-21 | $0.001353 | $0.001478 | $0.001234 | $0.001310 | $44,620.30 |
2025-08-20 | $0.001390 | $0.001579 | $0.001236 | $0.001353 | $123.374K |
2025-08-19 | $0.001833 | $0.002052 | $0.001325 | $0.001514 | $90,055.92 |
2025-08-18 | -- | $0.002193 | $0.001510 | -- | -- |
2025-08-17 | $0.002091 | $0.002012 | $0.001502 | $0.001795 | $96,280.47 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
ASYNCHRONUS by Virtuals(ASYNC)
