Alea(ALEA)Hoje
$0.636531
1 anos atrás
$1.4
Alea Histórico de preços
(ALEA)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.602246 | $0.622352 | $0.601337 | $0.619053 | $117.6200 |
2025-09-11 | -- | $0.612026 | $0.586431 | -- | -- |
2025-09-10 | -- | $0.592930 | $0.570248 | -- | -- |
2025-09-09 | $0.563780 | $0.579967 | $0.555991 | $0.571010 | $1,981.030 |
2025-09-08 | $0.582112 | $0.582112 | $0.558054 | $0.563803 | $1,315.448 |
2025-09-07 | $0.577999 | $0.584091 | $0.576141 | $0.582112 | $646.0589 |
2025-09-06 | $0.648231 | $0.656152 | $0.556000 | $0.577999 | $8,904.395 |
2025-09-05 | -- | $0.682900 | $0.645971 | -- | -- |
2025-09-04 | -- | $0.702402 | $0.664168 | -- | -- |
2025-09-03 | -- | $0.684431 | $0.650922 | -- | -- |
2025-09-02 | -- | $0.74452 | $0.157266 | -- | -- |
2025-09-01 | -- | $0.805158 | $0.746885 | -- | -- |
2025-08-31 | -- | $0.809758 | $0.78418 | -- | -- |
2025-08-30 | -- | $0.799806 | $0.77681 | -- | -- |
2025-08-29 | -- | $0.851723 | $0.788013 | -- | -- |
2025-08-28 | $0.878544 | $0.877362 | $0.847728 | $0.854312 | $611.6621 |
2025-08-27 | $0.818434 | $0.879277 | $0.81485 | $0.879277 | $3,980.101 |
2025-08-26 | $0.776401 | $0.827623 | $0.7253 | $0.818250 | $5,756.030 |
2025-08-25 | -- | $0.826309 | $0.773036 | $0.776401 | $169.7783 |
2025-08-24 | -- | $0.833929 | $0.811283 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Alea(ALEA)
