AI Community(AI)Hoje
$0.000345
1 anos atrás
$0.000316
AI Community Histórico de preços
(AI)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000343 | $0.000357 | $0.000335 | $0.000349 | $462.9864 |
2025-09-13 | $0.000340 | $0.000348 | $0.000337 | $0.000343 | $342.9980 |
2025-09-12 | $0.000320 | $0.000343 | $0.000319 | $0.000340 | $88.29516 |
2025-09-11 | $0.000316 | $0.000323 | $0.000309 | $0.000320 | $3,364.679 |
2025-09-10 | $0.000303 | $0.000320 | $0.000302 | $0.000318 | $140.9177 |
2025-09-09 | $0.000308 | $0.000314 | $0.000299 | $0.000303 | $256.6006 |
2025-09-08 | $0.000292 | $0.000309 | $0.000287 | $0.000306 | $29.22693 |
2025-09-07 | $0.000287 | $0.000293 | $0.000284 | $0.000293 | $1.028449 |
2025-09-06 | $0.000290 | $0.000294 | $0.000285 | $0.000287 | $17.79867 |
2025-09-05 | $0.000293 | $0.000301 | $0.000287 | $0.000290 | $175.7887 |
2025-09-04 | $0.000302 | $0.000303 | $0.000291 | $0.000293 | $35.91133 |
2025-09-03 | $0.000287 | $0.000304 | $0.000286 | $0.000301 | $74.24975 |
2025-09-02 | $0.000286 | $0.000293 | $0.000279 | $0.000287 | $234.6591 |
2025-09-01 | $0.000295 | $0.000297 | $0.000284 | $0.000286 | $299.1330 |
2025-08-31 | $0.000291 | $0.000297 | $0.000288 | $0.000294 | $1.196344 |
2025-08-30 | $0.000299 | $0.000298 | $0.000286 | $0.000291 | $8.744145 |
2025-08-29 | $0.000307 | $0.000316 | $0.000294 | $0.000297 | $446.8526 |
2025-08-28 | $0.000302 | $0.000315 | $0.000292 | $0.000308 | $2,045.812 |
2025-08-27 | $0.000275 | $0.000303 | $0.000279 | $0.000302 | $14.84311 |
2025-08-26 | $0.000288 | $0.000289 | $0.000270 | $0.000275 | $35.91422 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
AI Community(AI)
