Aicean(AICE)Hoje
$2.93846
Aicean Histórico de preços
(AICE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $2.994447 | $2.99999 | $2.86171 | $2.977623 | $6.994M |
2025-09-10 | $2.999903 | $3 | $2.86438 | $2.97785 | $5.361M |
2025-09-09 | $2.827632 | $3 | $2.65143 | $2.97197 | $5.437M |
2025-09-08 | $2.921545 | $3.0213 | $2.61256 | $2.827569 | $6.023M |
2025-09-07 | $2.992405 | $3.06627 | $2.3299 | $2.921394 | $6.702M |
2025-09-06 | $3.06112 | $3.07411 | $2.94597 | $2.984323 | $5.720M |
2025-09-05 | $3.040205 | $3.20302 | $2.92106 | $3.059310 | $5.695M |
2025-09-04 | $3.100754 | $3.12901 | $2.98831 | $3.04456 | $4.423M |
2025-09-03 | $3.111666 | $3.13747 | $3.00595 | $3.099860 | $5.158M |
2025-09-02 | $3.119756 | $3.15751 | $3.04795 | $3.07129 | $5.036M |
2025-09-01 | $3.092923 | $3.15199 | $3.06917 | $3.12384 | $5.737M |
2025-08-31 | $3.107548 | $3.15021 | $3.05916 | $3.106602 | $6.105M |
2025-08-30 | $3.12017 | $3.18488 | $3.05145 | $3.10948 | $5.904M |
2025-08-29 | $3.103598 | $3.16528 | $2.90379 | $3.112174 | $5.541M |
2025-08-28 | $3.107274 | $3.15748 | $3.04893 | $3.102618 | $6.946M |
2025-08-27 | $3.104355 | $3.1648 | $2.96796 | $3.112982 | $6.150M |
2025-08-26 | $3.11058 | $3.17469 | $2.8478 | $3.108534 | $7.079M |
2025-08-25 | $3.10518 | $3.23703 | $2.63549 | $3.107424 | $6.031M |
2025-08-24 | $3.134113 | $3.16498 | $2.74211 | $3.093041 | $6.950M |
2025-08-23 | $3.15038 | $3.18301 | $3.03702 | $3.14067 | $3.265M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Aicean(AICE)
