Effect AI(EFFECT)Hoy
$0.005980
Effect AI Historial de precios
(EFFECT)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.005808 | $0.005997 | $0.005794 | $0.005985 | $10,914.39 |
2025-09-11 | $0.005793 | $0.005816 | $0.005792 | $0.005808 | $8,244.951 |
2025-09-10 | $0.005811 | $0.005818 | $0.005791 | $0.005793 | $8,513.758 |
2025-09-09 | $0.005785 | $0.005819 | $0.005768 | $0.005811 | $8,313.518 |
2025-09-08 | $0.005775 | $0.005813 | $0.005761 | $0.005785 | $9,283.518 |
2025-09-07 | $0.005933 | $0.005951 | $0.005642 | $0.005775 | $19,369.06 |
2025-09-06 | $0.006083 | $0.006084 | $0.005933 | $0.005946 | $9,886.223 |
2025-09-05 | $0.006068 | $0.006085 | $0.006065 | $0.006082 | $8,216.959 |
2025-09-04 | $0.006087 | $0.006129 | $0.006067 | $0.006068 | $8,349.142 |
2025-09-03 | $0.006091 | $0.006122 | $0.006079 | $0.006087 | $8,579.871 |
2025-09-02 | $0.006094 | $0.006114 | $0.006076 | $0.006091 | $9,203.174 |
2025-09-01 | $0.006125 | $0.006144 | $0.006093 | $0.006094 | $9,590.203 |
2025-08-31 | $0.006130 | $0.006160 | $0.006124 | $0.006125 | $8,190.275 |
2025-08-30 | $0.006238 | $0.006256 | $0.006130 | $0.006130 | $9,218.122 |
2025-08-29 | $0.006274 | $0.006306 | $0.006230 | $0.006242 | $10,145.64 |
2025-08-28 | $0.006284 | $0.006290 | $0.006236 | $0.006256 | $8,798.227 |
2025-08-27 | $0.006156 | $0.006286 | $0.006139 | $0.006284 | $12,570.01 |
2025-08-26 | $0.006159 | $0.006179 | $0.006140 | $0.006156 | $8,802.149 |
2025-08-25 | $0.006194 | $0.006205 | $0.006155 | $0.006159 | $9,230.641 |
2025-08-24 | $0.006170 | $0.006202 | $0.006169 | $0.006194 | $8,377.568 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Effect AI(EFFECT)
