AIT Protocol(AIT)Hoje
$0.005247
1 anos atrás
$0.060993
AIT Protocol Histórico de preços
(AIT)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.005057 | $0.005415 | $0.005015 | $0.005092 | $4,213.724 |
2025-09-04 | $0.005368 | $0.005457 | $0.005034 | $0.005057 | $3,974.082 |
2025-09-03 | $0.005255 | $0.005432 | $0.005158 | $0.005368 | $6,780.034 |
2025-09-02 | $0.005600 | $0.005699 | $0.004580 | $0.005255 | $12,923.39 |
2025-09-01 | $0.006145 | $0.006186 | $0.005451 | $0.005603 | $16,022.12 |
2025-08-31 | $0.005894 | $0.006388 | $0.005976 | $0.006141 | $11,973.27 |
2025-08-30 | $0.006025 | $0.006246 | $0.005868 | $0.005894 | $7,448.196 |
2025-08-29 | $0.006382 | $0.006656 | $0.005885 | $0.005926 | $10,061.63 |
2025-08-28 | $0.006792 | $0.006928 | $0.006337 | $0.006653 | $11,561.92 |
2025-08-27 | $0.006723 | $0.007558 | $0.006122 | $0.006793 | $115.615K |
2025-08-26 | $0.006841 | $0.006986 | $0.006295 | $0.006743 | $45,070.53 |
2025-08-25 | $0.007542 | $0.007710 | $0.006759 | $0.006841 | $46,461.15 |
2025-08-24 | $0.008479 | $0.008544 | $0.007498 | $0.007552 | $57,249.13 |
2025-08-23 | $0.009118 | $0.009318 | $0.008364 | $0.008475 | $60,173.11 |
2025-08-22 | $0.008896 | $0.009238 | $0.008370 | $0.009120 | $48,856.58 |
2025-08-21 | $0.010108 | $0.010226 | $0.008787 | $0.008856 | $77,640.75 |
2025-08-20 | $0.009729 | $0.010212 | $0.009444 | $0.010074 | $32,967.13 |
2025-08-19 | $0.010433 | $0.010446 | $0.009663 | $0.009862 | $34,477.15 |
2025-08-18 | $0.011230 | $0.011259 | $0.010158 | $0.010361 | $28,201.47 |
2025-08-17 | $0.010659 | $0.011376 | $0.010537 | $0.011242 | $35,315.26 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
AIT Protocol(AIT)
