ALKIMI(ALKIMI)Hoje
$0.054955
ALKIMI Histórico de preços
(ALKIMI)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.056858 | $0.058095 | $0.054744 | $0.054821 | $227.843K |
2025-09-14 | $0.058600 | $0.05944 | $0.056808 | $0.056999 | $324.559K |
2025-09-13 | $0.059318 | $0.061349 | $0.058279 | $0.058624 | $600.498K |
2025-09-12 | $0.060521 | $0.060632 | $0.05827 | $0.059307 | $626.789K |
2025-09-11 | $0.059878 | $0.06118 | $0.054991 | $0.060536 | $920.010K |
2025-09-10 | $0.061076 | $0.063633 | $0.059567 | $0.059977 | $453.622K |
2025-09-09 | $0.074179 | $0.074137 | $0.060529 | $0.061236 | $1.674M |
2025-09-08 | $0.074742 | $0.075262 | $0.07243 | $0.074177 | $2.392M |
2025-09-07 | $0.067107 | $0.074998 | $0.064116 | $0.074677 | $2.775M |
2025-09-06 | $0.078338 | $0.075588 | $0.049782 | $0.067005 | $4.628M |
2025-09-05 | $0.086418 | $0.088725 | $0.074528 | $0.076446 | $2.830M |
2025-09-04 | $0.089458 | $0.089644 | $0.086130 | $0.086418 | $777.088K |
2025-09-03 | $0.085875 | $0.089708 | $0.085578 | $0.089480 | $3.134M |
2025-09-02 | $0.086628 | $0.088187 | $0.083342 | $0.085875 | $6.206M |
2025-09-01 | $0.088834 | $0.090156 | $0.084775 | $0.086586 | $3.594M |
2025-08-31 | $0.089353 | $0.091 | $0.087677 | $0.088834 | $3.532M |
2025-08-30 | $0.091895 | $0.09019 | $0.086144 | $0.089482 | $4.278M |
2025-08-29 | $0.099534 | $0.099936 | $0.090187 | $0.091741 | $1.782M |
2025-08-28 | $0.108947 | $0.109824 | $0.099482 | $0.099542 | $2.202M |
2025-08-27 | $0.135176 | $0.137448 | $0.104596 | $0.108947 | $3.531M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
ALKIMI(ALKIMI)
