Aegis Ai(AEGIS)Hoje
$0.001492
1 anos atrás
$0.007018
Aegis Ai Histórico de preços
(AEGIS)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.001512 | $0.001521 | $0.001483 | $0.001494 | $12.86383 |
2025-09-08 | $0.001490 | $0.001517 | $0.001480 | $0.001512 | $6.931670 |
2025-09-07 | -- | $0.001500 | $0.001486 | -- | -- |
2025-09-06 | -- | $0.001504 | $0.001482 | -- | -- |
2025-09-05 | $0.001498 | $0.001536 | $0.001479 | $0.001483 | $99.59961 |
2025-09-04 | -- | $0.001563 | $0.001495 | -- | -- |
2025-09-03 | -- | $0.001496 | $0.001484 | -- | -- |
2025-09-02 | $0.001506 | $0.001521 | $0.001468 | $0.001486 | $26.72390 |
2025-09-01 | -- | $0.001537 | $0.001506 | -- | -- |
2025-08-31 | -- | $0.001514 | $0.001503 | -- | -- |
2025-08-30 | $0.001504 | $0.001528 | $0.001494 | $0.001514 | $32.36174 |
2025-08-29 | $0.001568 | $0.001577 | $0.001486 | $0.001502 | $76.99637 |
2025-08-28 | $0.001626 | $0.001621 | $0.001554 | $0.001572 | $380.1125 |
2025-08-27 | $0.001604 | $0.001646 | $0.001601 | $0.001627 | $547.9890 |
2025-08-26 | $0.001641 | $0.001643 | $0.001538 | $0.001604 | $51.46704 |
2025-08-25 | $0.001706 | $0.001761 | $0.001632 | $0.001641 | $18.14531 |
2025-08-24 | $0.001693 | $0.001716 | $0.001680 | $0.001706 | $15.85409 |
2025-08-23 | $0.001653 | $0.001744 | $0.001670 | $0.001693 | $91.62590 |
2025-08-22 | $0.001515 | $0.001692 | $0.001499 | $0.001651 | $36.52966 |
2025-08-21 | $0.001540 | $0.001576 | $0.001510 | $0.001515 | $276.8940 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Aegis Ai(AEGIS)
