AICell(AICELL)Hoje
$0.00345
AICell Histórico de preços
(AICELL)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.002539 | $0.002561 | $0.002527 | $0.002539 | $28.425M |
2025-09-14 | $0.002538 | $0.002542 | $0.002534 | $0.002540 | $662.109M |
2025-09-13 | $0.002537 | $0.002539 | $0.002536 | $0.002538 | $1.185B |
2025-09-12 | $0.002537 | $0.002542 | $0.002535 | $0.002537 | $424.083M |
2025-09-11 | $0.002537 | $0.002543 | $0.002533 | $0.002537 | $315.445M |
2025-09-10 | $0.002537 | $0.002541 | $0.002535 | $0.002537 | $303.910M |
2025-09-09 | $0.002534 | $0.002551 | $0.002527 | $0.002537 | $311.605M |
2025-09-08 | $0.002537 | $0.002539 | $0.002531 | $0.002536 | $287.036M |
2025-09-07 | $0.002536 | $0.002551 | $0.002527 | $0.002537 | $300.706M |
2025-09-06 | $0.002537 | $0.002548 | $0.002505 | $0.002537 | $353.344M |
2025-09-05 | $0.002539 | $0.002565 | $0.002521 | $0.002537 | $50.029M |
2025-09-04 | $0.002537 | $0.002549 | $0.002496 | $0.002539 | $43.361M |
2025-09-03 | $0.002536 | $0.002576 | $0.002531 | $0.002537 | $206.271M |
2025-09-02 | $0.002995 | $0.002997 | $0.002526 | $0.002537 | $6.641M |
2025-09-01 | $0.003014 | $0.003030 | $0.002983 | $0.002993 | $17.520M |
2025-08-31 | $0.002994 | $0.003030 | $0.002945 | $0.003015 | $11.181M |
2025-08-30 | $0.002992 | $0.003032 | $0.002939 | $0.002994 | $9.221M |
2025-08-29 | $0.003001 | $0.003043 | $0.002953 | $0.002962 | $12.884M |
2025-08-28 | $0.002980 | $0.003046 | $0.002981 | $0.002996 | $8.285M |
2025-08-27 | $0.002998 | $0.003043 | $0.002943 | $0.002996 | $13.176M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
AICell(AICELL)
