Agent Virtual Machine(AVM)Hoje
$0.188521
Agent Virtual Machine Histórico de preços
(AVM)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.151961 | $0.174468 | $0.152728 | $0.170318 | $468.763K |
2025-09-11 | $0.162902 | $0.162179 | $0.142755 | $0.153392 | $369.230K |
2025-09-10 | $0.152324 | $0.165778 | $0.149857 | $0.162756 | $462.284K |
2025-09-09 | $0.148466 | $0.154495 | $0.137825 | $0.151412 | $377.822K |
2025-09-08 | $0.158151 | $0.158119 | $0.134604 | $0.148546 | $191.261K |
2025-09-07 | $0.155598 | $0.166327 | $0.146774 | $0.158031 | $96,656.40 |
2025-09-06 | $0.164819 | $0.165409 | $0.149635 | $0.155490 | $62,037.53 |
2025-09-05 | $0.168055 | $0.17385 | $0.159323 | $0.164881 | $103.195K |
2025-09-04 | $0.189834 | $0.191177 | $0.164769 | $0.168055 | $87,132.49 |
2025-09-03 | $0.179019 | $0.190538 | $0.171106 | $0.190455 | $80,165.35 |
2025-09-02 | $0.175619 | $0.182065 | $0.040202 | $0.176349 | $97,504.12 |
2025-09-01 | $0.175809 | $0.195908 | $0.172459 | $0.176880 | $175.816K |
2025-08-31 | $0.178293 | $0.187777 | $0.17227 | $0.175982 | $105.219K |
2025-08-30 | $0.200078 | $0.199726 | $0.17447 | $0.176333 | $81,969.41 |
2025-08-29 | $0.197230 | $0.204406 | $0.176887 | $0.199648 | $164.390K |
2025-08-28 | $0.212390 | $0.215349 | $0.194006 | $0.197823 | $131.328K |
2025-08-27 | $0.215464 | $0.218674 | $0.205306 | $0.212460 | $59,741.93 |
2025-08-26 | $0.222012 | $0.237387 | $0.202874 | $0.214148 | $99,661.46 |
2025-08-25 | $0.232439 | $0.239726 | $0.212813 | $0.237535 | $141.599K |
2025-08-24 | $0.214257 | $0.234938 | $0.214011 | $0.232716 | $132.178K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Agent Virtual Machine(AVM)
