Alien Base(ALB)Hoje
$0.062765
1 anos atrás
$0.044102
2 anos atrás
$0.014865
Alien Base Histórico de preços
(ALB)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.066158 | $0.065006 | $0.060175 | $0.061719 | $114.157K |
2025-09-14 | $0.067942 | $0.068431 | $0.064468 | $0.065800 | $104.931K |
2025-09-13 | $0.064515 | $0.070906 | $0.065692 | $0.067873 | $120.612K |
2025-09-12 | $0.060555 | $0.066218 | $0.060658 | $0.065013 | $66,008.91 |
2025-09-11 | $0.063112 | $0.063017 | $0.059423 | $0.060823 | $114.042K |
2025-09-10 | $0.060578 | $0.064674 | $0.060307 | $0.063131 | $143.551K |
2025-09-09 | $0.062320 | $0.065214 | $0.060327 | $0.060419 | $89,990.75 |
2025-09-08 | $0.060346 | $0.062933 | $0.059872 | $0.062231 | $58,676.70 |
2025-09-07 | $0.058203 | $0.061247 | $0.057844 | $0.060328 | $53,691.55 |
2025-09-06 | $0.059527 | $0.059842 | $0.058067 | $0.058138 | $35,206.63 |
2025-09-05 | $0.060173 | $0.062723 | $0.059088 | $0.059509 | $60,364.50 |
2025-09-04 | $0.062396 | $0.067642 | $0.059555 | $0.060173 | $243.853K |
2025-09-03 | $0.059824 | $0.06308 | $0.058999 | $0.062499 | $79,124.44 |
2025-09-02 | $0.062835 | $0.063626 | $0.059163 | $0.059824 | $86,712.89 |
2025-09-01 | $0.065014 | $0.065452 | $0.062139 | $0.062635 | $67,775.98 |
2025-08-31 | $0.065483 | $0.06611 | $0.062616 | $0.064952 | $76,925.74 |
2025-08-30 | $0.061716 | $0.066144 | $0.061228 | $0.065525 | $107.145K |
2025-08-29 | $0.069469 | $0.06979 | $0.061273 | $0.062003 | $193.409K |
2025-08-28 | $0.074476 | $0.074729 | $0.068675 | $0.069081 | $127.000K |
2025-08-27 | $0.079149 | $0.078565 | $0.073827 | $0.074447 | $154.650K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Alien Base(ALB)
