achi(ACHI)Hoje
$0.000186
1 anos atrás
$0.000493
achi Histórico de preços
(ACHI)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000194 | $0.000195 | $0.000187 | $0.000187 | $57.65172 |
2025-09-03 | $0.000189 | $0.000198 | $0.000189 | $0.000195 | $636.8941 |
2025-09-02 | $0.000188 | $0.000193 | $0.000183 | $0.000189 | $96.55790 |
2025-09-01 | $0.000193 | $0.000196 | $0.000186 | $0.000188 | $208.7233 |
2025-08-31 | $0.000191 | $0.000196 | $0.000190 | $0.000193 | $100.7786 |
2025-08-30 | $0.000196 | $0.000196 | $0.000188 | $0.000191 | $335.3586 |
2025-08-29 | $0.000204 | $0.000208 | $0.000194 | $0.000196 | $1,125.798 |
2025-08-28 | $0.000198 | $0.000210 | $0.000195 | $0.000204 | $811.6431 |
2025-08-27 | $0.000183 | $0.000199 | $0.000185 | $0.000198 | $341.9053 |
2025-08-26 | $0.000197 | $0.000197 | $0.000179 | $0.000184 | $1,693.543 |
2025-08-25 | $0.000206 | $0.000212 | $0.000193 | $0.000196 | $463.8938 |
2025-08-24 | $0.000207 | $0.000213 | $0.000203 | $0.000206 | $719.7357 |
2025-08-23 | $0.000193 | $0.000211 | $0.000194 | $0.000207 | $1,091.718 |
2025-08-22 | $0.000181 | $0.000197 | $0.000173 | $0.000194 | $818.9894 |
2025-08-21 | $0.000190 | $0.000192 | $0.000179 | $0.000179 | $998.6805 |
2025-08-20 | $0.000191 | $0.000192 | $0.000181 | $0.000189 | $2,694.118 |
2025-08-19 | $0.000204 | $0.000209 | $0.000191 | $0.000191 | $4,355.325 |
2025-08-18 | $0.000216 | $0.000216 | $0.000198 | $0.000205 | $556.1807 |
2025-08-17 | $0.000212 | $0.000216 | $0.000208 | $0.000216 | $310.9571 |
2025-08-16 | $0.000211 | $0.000214 | $0.000208 | $0.000212 | $589.2741 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
achi(ACHI)
