TypeAI(TYPE)Hoy
$0.159484
hace 1 años
$0.329387
TypeAI Historial de precios
(TYPE)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.163267 | $0.164815 | $0.158376 | $0.159511 | $1,791.694 |
2025-09-14 | $0.168287 | $0.168523 | $0.163167 | $0.163167 | $2,252.971 |
2025-09-13 | $0.164604 | $0.172236 | $0.164746 | $0.168375 | $1,552.766 |
2025-09-12 | $0.162075 | $0.169231 | $0.161331 | $0.164627 | $4,840.702 |
2025-09-11 | $0.161002 | $0.163706 | $0.156285 | $0.162435 | $2,236.719 |
2025-09-10 | $0.158047 | $0.162854 | $0.155494 | $0.161002 | $2,662.177 |
2025-09-09 | $0.163396 | $0.164179 | $0.157568 | $0.157890 | $2,747.499 |
2025-09-08 | $0.164682 | $0.164368 | $0.159776 | $0.163402 | $3,876.283 |
2025-09-07 | $0.167202 | $0.167882 | $0.163911 | $0.164643 | $1,558.295 |
2025-09-06 | $0.180548 | $0.184050 | $0.166830 | $0.167202 | $9,040.510 |
2025-09-05 | $0.181969 | $0.187846 | $0.178885 | $0.180427 | $752.7165 |
2025-09-04 | $0.191795 | $0.191950 | $0.181509 | $0.181713 | $1,810.372 |
2025-09-03 | $0.187231 | $0.192752 | $0.183428 | $0.191795 | $6,290.102 |
2025-09-02 | $0.190510 | $0.191352 | $0.042445 | $0.187455 | $917.8397 |
2025-09-01 | $0.203092 | $0.203129 | $0.190511 | $0.190875 | $4,415.800 |
2025-08-31 | $0.198949 | $0.204479 | $0.197379 | $0.203051 | $809.6760 |
2025-08-30 | $0.199585 | $0.200982 | $0.195144 | $0.198949 | $915.6483 |
2025-08-29 | $0.206122 | $0.206489 | $0.197093 | $0.198733 | $1,578.218 |
2025-08-28 | $0.217832 | $0.217152 | $0.206025 | $0.206725 | $3,598.597 |
2025-08-27 | $0.214335 | $0.218784 | $0.21209 | $0.217995 | $2,928.751 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
TypeAI(TYPE)
