AhaToken(AHT)Hoje
$0.003575
1 anos atrás
$0.003979
2 anos atrás
$0.006375
3 anos atrás
$0.005975
4 anos atrás
$0.013529
5 anos atrás
$0.004871
AhaToken Histórico de preços
(AHT)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.003541 | $0.003563 | $0.003511 | $0.003553 | $109.810K |
2025-09-07 | $0.003541 | $0.003570 | $0.003520 | $0.003548 | $101.466K |
2025-09-06 | $0.003545 | $0.003580 | $0.003523 | $0.003541 | $70,636.99 |
2025-09-05 | $0.003512 | $0.003568 | $0.003516 | $0.003544 | $105.125K |
2025-09-04 | $0.003569 | $0.003595 | $0.003511 | $0.003512 | $160.600K |
2025-09-03 | $0.003562 | $0.003584 | $0.003532 | $0.003576 | $95,261.42 |
2025-09-02 | $0.003565 | $0.003582 | $0.003527 | $0.003562 | $119.312K |
2025-09-01 | $0.003602 | $0.003632 | $0.003530 | $0.003566 | $286.467K |
2025-08-31 | $0.003607 | $0.003629 | $0.003593 | $0.003600 | $132.017K |
2025-08-30 | $0.003604 | $0.003662 | $0.003592 | $0.003607 | $196.287K |
2025-08-29 | $0.003708 | $0.003744 | $0.003580 | $0.003604 | $1.127M |
2025-08-28 | $0.003633 | $0.003712 | $0.003634 | $0.003706 | $228.073K |
2025-08-27 | $0.003642 | $0.003696 | $0.003612 | $0.003641 | $326.440K |
2025-08-26 | $0.003669 | $0.003683 | $0.003601 | $0.003650 | $930.901K |
2025-08-25 | $0.003706 | $0.003779 | $0.003632 | $0.003669 | $382.502K |
2025-08-24 | $0.003779 | $0.003790 | $0.003684 | $0.003699 | $106.367K |
2025-08-23 | $0.003719 | $0.003779 | $0.003712 | $0.003779 | $371.825K |
2025-08-22 | $0.003644 | $0.003740 | $0.003586 | $0.003712 | $495.669K |
2025-08-21 | $0.003657 | $0.003690 | $0.003635 | $0.003645 | $151.982K |
2025-08-20 | $0.003634 | $0.003666 | $0.003594 | $0.003654 | $185.711K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
AhaToken(AHT)
