aiws(AIWS)Hoje
$0.000370
aiws Histórico de preços
(AIWS)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 | $0.000376 | $0.000378 | $0.000325 | $0.000371 | $2,040.662 |
2025-09-13 | $0.000346 | $0.000380 | $0.000346 | $0.000376 | $1,107.093 |
2025-09-12 | $0.000314 | $0.000365 | $0.000307 | $0.000346 | $3,441.052 |
2025-09-11 | $0.000328 | $0.000326 | $0.000314 | $0.000314 | $384.8600 |
2025-09-10 | $0.000320 | $0.000330 | $0.000318 | $0.000327 | $3.481397 |
2025-09-09 | $0.000312 | $0.000326 | $0.000305 | $0.000319 | $827.9590 |
2025-09-08 | $0.000302 | $0.000313 | $0.000295 | $0.000312 | $771.4637 |
2025-09-07 | $0.000281 | $0.000305 | $0.000281 | $0.000302 | $340.7487 |
2025-09-06 | $0.000274 | $0.000285 | $0.000273 | $0.000282 | $177.5903 |
2025-09-05 | $0.000276 | $0.000286 | $0.000240 | $0.000274 | $1,442.184 |
2025-09-04 | $0.000301 | $0.000301 | $0.000276 | $0.000276 | $317.4081 |
2025-09-03 | $0.000269 | $0.000301 | $0.000269 | $0.000301 | $437.6350 |
2025-09-02 | $0.000287 | $0.000287 | $0.000265 | $0.000269 | $1,156.825 |
2025-09-01 | -- | $0.000290 | $0.000283 | $0.000287 | $243.7632 |
2025-08-31 | -- | $0.000288 | $0.000288 | -- | -- |
2025-08-30 | -- | $0.000290 | $0.000281 | -- | -- |
2025-08-29 | -- | $0.000302 | $0.000301 | -- | -- |
2025-08-28 | -- | $0.000306 | $0.000296 | -- | -- |
2025-08-27 | $0.000282 | $0.000308 | $0.000281 | $0.000308 | $209.0846 |
2025-08-26 | $0.000298 | $0.000298 | $0.000275 | $0.000282 | $1,125.411 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
aiws(AIWS)
