Aegis(AGS)Hoje
$0.001985
Aegis Histórico de preços
(AGS)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 | $0.001941 | $0.002036 | $0.001902 | $0.002001 | $17,275.49 |
2025-09-09 | $0.001919 | $0.001992 | $0.001867 | $0.001940 | $16,885.42 |
2025-09-08 | $0.001767 | $0.002052 | $0.001666 | $0.001919 | $17,847.57 |
2025-09-07 | $0.001827 | $0.001829 | $0.001651 | $0.001766 | $16,615.78 |
2025-09-06 | $0.001797 | $0.001835 | $0.001761 | $0.001827 | $17,846.68 |
2025-09-05 | $0.001929 | $0.001930 | $0.001761 | $0.001797 | $17,795.15 |
2025-09-04 | $0.002002 | $0.002033 | $0.001813 | $0.001929 | $16,340.38 |
2025-09-03 | $0.001940 | $0.002008 | $0.001825 | $0.002001 | $17,053.33 |
2025-09-02 | $0.001963 | $0.001964 | $0.001821 | $0.001929 | $16,576.38 |
2025-09-01 | $0.002087 | $0.002071 | $0.001904 | $0.001963 | $16,090.25 |
2025-08-31 | $0.002065 | $0.002134 | $0.001964 | $0.002087 | $16,440.19 |
2025-08-30 | $0.002053 | $0.002598 | $0.001975 | $0.002064 | $18,442.43 |
2025-08-29 | $0.002197 | $0.002214 | $0.002046 | $0.002053 | $16,721.53 |
2025-08-28 | $0.002224 | $0.002305 | $0.002052 | $0.002197 | $16,543.66 |
2025-08-27 | $0.002052 | $0.002254 | $0.002054 | $0.002223 | $16,839.12 |
2025-08-26 | $0.002151 | $0.002152 | $0.002050 | $0.002053 | $15,632.99 |
2025-08-25 | -- | $0.002724 | $0.002151 | -- | -- |
2025-08-24 | $0.002069 | $0.003616 | $0.002066 | $0.002724 | $21,333.81 |
2025-08-23 | $0.001969 | $0.002072 | $0.001979 | $0.002069 | $20,840.48 |
2025-08-22 | $0.001959 | $0.002032 | $0.001940 | $0.001982 | $21,998.75 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Aegis(AGS)
