AIRian(AIR)Hoje
$0.007138
1 anos atrás
$0.082441
AIRian Histórico de preços
(AIR)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 | $0.007283 | $0.008505 | $0.006896 | $0.007879 | $28,517.34 |
2025-09-13 | $0.007308 | $0.007674 | $0.006742 | $0.007282 | $12,913.10 |
2025-09-12 | $0.006054 | $0.007308 | $0.006051 | $0.007302 | $19,640.47 |
2025-09-11 | $0.007104 | $0.006956 | $0.005891 | $0.006036 | $25,489.60 |
2025-09-10 | $0.006417 | $0.007538 | $0.005755 | $0.007104 | $37,528.44 |
2025-09-09 | $0.007274 | $0.008362 | $0.006173 | $0.006417 | $28,706.03 |
2025-09-08 | $0.006331 | $0.008288 | $0.006333 | $0.007246 | $34,273.98 |
2025-09-07 | $0.006844 | $0.006887 | $0.005984 | $0.006331 | $19,934.54 |
2025-09-06 | $0.006572 | $0.007758 | $0.006548 | $0.006846 | $32,747.08 |
2025-09-05 | $0.006573 | $0.007684 | $0.006548 | $0.006572 | $30,616.82 |
2025-09-04 | $0.005693 | $0.009361 | $0.005692 | $0.006573 | $29,036.24 |
2025-09-03 | $0.005655 | $0.005730 | $0.005605 | $0.005692 | $26,126.79 |
2025-09-02 | $0.005703 | $0.005725 | $0.005600 | $0.005651 | $28,096.23 |
2025-09-01 | $0.004795 | $0.005736 | $0.004747 | $0.005703 | $32,355.38 |
2025-08-31 | $0.004697 | $0.004817 | $0.004604 | $0.004796 | $28,632.75 |
2025-08-30 | $0.004709 | $0.004877 | $0.004400 | $0.004697 | $24,934.03 |
2025-08-29 | $0.004736 | $0.004809 | $0.004693 | $0.004709 | $23,534.27 |
2025-08-28 | $0.004627 | $0.005184 | $0.004292 | $0.004736 | $23,551.30 |
2025-08-27 | $0.004517 | $0.004867 | $0.004329 | $0.004630 | $24,279.04 |
2025-08-26 | $0.004180 | $0.004523 | $0.004090 | $0.004517 | $26,390.11 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
AIRian(AIR)
