Acquire.Fi(ACQ)Hoje
$0.002592
1 anos atrás
$0.006814
2 anos atrás
$0.004603
Acquire.Fi Histórico de preços
(ACQ)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.002696 | $0.002692 | $0.002629 | $0.002632 | $42,050.05 |
2025-09-14 | $0.002875 | $0.002872 | $0.002690 | $0.002697 | $37,797.45 |
2025-09-13 | $0.002861 | $0.002920 | $0.002768 | $0.002875 | $28,476.03 |
2025-09-12 | $0.002848 | $0.002861 | $0.002777 | $0.002855 | $63,492.21 |
2025-09-11 | $0.002831 | $0.002865 | $0.002802 | $0.002848 | $51,210.00 |
2025-09-10 | $0.002854 | $0.002855 | $0.002819 | $0.002826 | $42,953.62 |
2025-09-09 | $0.002883 | $0.002880 | $0.002849 | $0.002854 | $27,810.54 |
2025-09-08 | $0.002894 | $0.002916 | $0.002787 | $0.002878 | $42,058.91 |
2025-09-07 | $0.002890 | $0.003122 | $0.002862 | $0.002895 | $56,244.41 |
2025-09-06 | $0.002936 | $0.002933 | $0.002884 | $0.002890 | $27,026.29 |
2025-09-05 | $0.003037 | $0.003026 | $0.002923 | $0.002939 | $35,458.56 |
2025-09-04 | $0.003087 | $0.003047 | $0.003002 | $0.003037 | $17,646.85 |
2025-09-03 | $0.003060 | $0.003153 | $0.003023 | $0.003087 | $45,285.23 |
2025-09-02 | $0.003036 | $0.003153 | $0.003030 | $0.003060 | $71,258.39 |
2025-09-01 | $0.003114 | $0.003149 | $0.003031 | $0.003036 | $51,080.14 |
2025-08-31 | $0.003078 | $0.003144 | $0.003002 | $0.003114 | $56,038.88 |
2025-08-30 | $0.003016 | $0.003164 | $0.003030 | $0.003073 | $57,289.83 |
2025-08-29 | $0.002989 | $0.003140 | $0.003010 | $0.003016 | $49,902.23 |
2025-08-28 | $0.002958 | $0.003133 | $0.002904 | $0.003014 | $71,054.15 |
2025-08-27 | $0.003079 | $0.003073 | $0.002953 | $0.002959 | $42,240.55 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Acquire.Fi(ACQ)
