AIXexchange(AIX)Hoje
$0.02913
AIXexchange Histórico de preços
(AIX)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.02936 | $0.0294 | $0.02817 | $0.02861 | $9,756.669 |
2025-09-03 | $0.02898 | $0.0294 | $0.02887 | $0.02939 | $8,629.936 |
2025-09-02 | $0.02852 | $0.02909 | $0.02817 | $0.029 | $10,494.63 |
2025-09-01 | $0.02845 | $0.02871 | $0.02817 | $0.02855 | $8,419.773 |
2025-08-31 | $0.0283 | $0.03042 | $0.02828 | $0.02847 | $9,353.704 |
2025-08-30 | $0.02818 | $0.02833 | $0.02818 | $0.0283 | $3,801.535 |
2025-08-29 | $0.02833 | $0.02838 | $0.02808 | $0.02818 | $7,339.990 |
2025-08-28 | $0.02799 | $0.02841 | $0.02795 | $0.02834 | $8,832.684 |
2025-08-27 | $0.02759 | $0.02823 | $0.02756 | $0.02801 | $11,700.52 |
2025-08-26 | $0.02818 | $0.02824 | $0.02736 | $0.02758 | $7,075.412 |
2025-08-25 | $0.02874 | $0.02879 | $0.02781 | $0.02819 | $10,093.12 |
2025-08-24 | $0.02895 | $0.02907 | $0.02874 | $0.02875 | $10,861.99 |
2025-08-23 | $0.02931 | $0.02938 | $0.0289 | $0.02895 | $9,548.886 |
2025-08-22 | $0.02827 | $0.02935 | $0.02568 | $0.02928 | $8,345.623 |
2025-08-21 | $0.0283 | $0.02842 | $0.02823 | $0.02827 | $9,653.838 |
2025-08-20 | $0.0278 | $0.02837 | $0.02754 | $0.0283 | $8,568.997 |
2025-08-19 | $0.02826 | $0.03002 | $0.02771 | $0.02781 | $9,836.106 |
2025-08-18 | $0.02882 | $0.02877 | $0.02798 | $0.02826 | $9,764.253 |
2025-08-17 | $0.02872 | $0.02891 | $0.02752 | $0.02883 | $9,886.389 |
2025-08-16 | $0.02853 | $0.02877 | $0.02843 | $0.02873 | $12,054.46 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
AIXexchange(AIX)
