AI Network(AIN)Hoje
$0.007922
1 anos atrás
$0.009935
2 anos atrás
$0.011078
3 anos atrás
$0.016226
4 anos atrás
$0.079225
AI Network Histórico de preços
(AIN)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.007748 | $0.00811 | $0.00662 | $0.007932 | $129.176K |
2025-09-15 | $0.008065 | $0.00964 | $0.00729 | $0.007747 | $124.949K |
2025-09-14 | $0.008299 | $0.00913 | $0.00841 | $0.008046 | $135.564K |
2025-09-13 | $0.008406 | $0.00908 | $0.00829 | $0.008312 | $131.718K |
2025-09-12 | $0.008410 | $0.0085 | $0.00803 | $0.008369 | $10,463.37 |
2025-09-11 | $0.008370 | $0.0084 | $0.00809 | $0.008410 | $133.512K |
2025-09-10 | $0.008367 | $0.00953 | $0.00821 | $0.008363 | $127.065K |
2025-09-09 | $0.008306 | $0.00891 | $0.00822 | $0.008367 | $120.501K |
2025-09-08 | $0.008309 | $0.00842 | $0.00809 | $0.008306 | $115.002K |
2025-09-07 | $0.008313 | $0.00842 | $0.00815 | $0.008309 | $116.940K |
2025-09-06 | $0.008345 | $0.00839 | $0.008 | $0.008313 | $127.458K |
2025-09-05 | $0.008337 | $0.00841 | $0.00809 | $0.008346 | $211.734K |
2025-09-04 | $0.008342 | $0.00845 | $0.00803 | $0.008340 | $210.694K |
2025-09-03 | $0.008390 | $0.00836 | $0.00809 | $0.008333 | $10,395.72 |
2025-09-02 | $0.008246 | $0.00841 | $0.00799 | $0.008390 | $219.580K |
2025-09-01 | $0.008287 | $0.00835 | $0.008 | $0.008261 | $10,532.23 |
2025-08-31 | $0.008310 | $0.0085 | $0.00805 | $0.008287 | $210.941K |
2025-08-30 | $0.008284 | $0.00854 | $0.00822 | $0.008310 | $218.130K |
2025-08-29 | $0.008292 | $0.00841 | $0.00817 | $0.008274 | $220.224K |
2025-08-28 | $0.008298 | $0.00841 | $0.00805 | $0.008294 | $216.421K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
AI Network(AIN)
