Advanced Mortgage & Reserve(AMR)Hoje
$0.022412
Advanced Mortgage & Reserve Histórico de preços
(AMR)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.022010 | $0.022294 | $0.020222 | $0.020922 | $220.547K |
2025-09-09 | $0.015940 | $0.030974 | $0.014801 | $0.021231 | $229.224K |
2025-09-08 | $0.018197 | $0.018396 | $0.015000 | $0.015804 | $172.978K |
2025-09-07 | $0.020638 | $0.021490 | $0.017709 | $0.018295 | $164.294K |
2025-09-06 | $0.021896 | $0.024051 | $0.019151 | $0.020638 | $189.303K |
2025-09-05 | $0.027547 | $0.030644 | $0.021334 | $0.021896 | $261.401K |
2025-09-04 | $0.052296 | $0.053097 | $0.027220 | $0.027253 | $290.447K |
2025-09-03 | $0.059693 | $0.058391 | $0.049251 | $0.052306 | $461.716K |
2025-09-02 | $0.066592 | $0.067102 | $0.053122 | $0.059596 | $561.493K |
2025-09-01 | $0.073582 | $0.074868 | $0.065989 | $0.066607 | $610.426K |
2025-08-31 | $0.078488 | $0.081277 | $0.073104 | $0.073570 | $732.372K |
2025-08-30 | $0.087438 | $0.086649 | $0.075208 | $0.078488 | $1.311M |
2025-08-29 | $0.088271 | $0.098253 | $0.064134 | $0.087448 | $1.400M |
2025-08-28 | $0.051330 | $0.088272 | $0.050473 | $0.088271 | $79,180.11 |
2025-08-27 | $0.070372 | $0.06971 | $0.049228 | $0.051143 | $67,152.28 |
2025-08-26 | $0.100985 | $0.10101 | $0.064778 | $0.070372 | $3.193M |
2025-08-25 | $0.100066 | $0.101967 | $0.099681 | $0.100890 | $13.559M |
2025-08-24 | $0.112269 | $0.112178 | $0.091956 | $0.100067 | $13.286M |
2025-08-23 | $0.107576 | $0.12695 | $0.100858 | $0.111487 | $3.447M |
2025-08-22 | $0.128351 | $0.132364 | $0.105576 | $0.107576 | $2.072M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Advanced Mortgage & Reserve(AMR)
