Alpha Fi(ALPHA)Hoje
$1.11
1 anos atrás
$1.76
Alpha Fi Histórico de preços
(ALPHA)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.113305 | $1.131345 | $1.090880 | $1.113779 | $42,651.78 |
2025-09-10 | $1.066727 | $1.113719 | $1.061430 | $1.113719 | $17,532.07 |
2025-09-09 | $1.014616 | $1.107262 | $0.995108 | $1.068100 | $55,669.05 |
2025-09-08 | $0.984304 | $1.021986 | $0.971503 | $1.015663 | $18,317.05 |
2025-09-07 | $0.975560 | $0.990564 | $0.964132 | $0.985677 | $7,073.750 |
2025-09-06 | $0.990051 | $0.996562 | $0.970062 | $0.973918 | $8,910.728 |
2025-09-05 | $0.961626 | $1.005532 | $0.955988 | $0.986335 | $9,426.224 |
2025-09-04 | $0.996038 | $1.004022 | $0.958484 | $0.961626 | $9,813.161 |
2025-09-03 | $0.948851 | $1.002 | $0.951631 | $0.998332 | $27,186.32 |
2025-09-02 | $0.934745 | $0.976518 | $0.90604 | $0.948851 | $19,537.91 |
2025-09-01 | $0.945855 | $0.971577 | $0.903396 | $0.933757 | $17,866.24 |
2025-08-31 | $0.956867 | $0.963173 | $0.942225 | $0.944960 | $8,601.719 |
2025-08-30 | $0.963640 | $0.971533 | $0.932764 | $0.958037 | $5,585.427 |
2025-08-29 | $1.001378 | $1.006 | $0.951962 | $0.962037 | $8,485.352 |
2025-08-28 | $1.017479 | $1.019 | $0.992572 | $1.001305 | $8,440.163 |
2025-08-27 | $1.001536 | $1.019 | $0.995199 | $1.018426 | $11,585.06 |
2025-08-26 | $1.024628 | $1.021 | $0.976379 | $1.001471 | $11,243.01 |
2025-08-25 | $1.058989 | $1.13 | $1.014 | $1.024628 | $31,043.06 |
2025-08-24 | $1.058557 | $1.081 | $1.039 | $1.058790 | $12,023.48 |
2025-08-23 | $1.037978 | $1.073 | $1.028 | $1.058530 | $16,915.49 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Alpha Fi(ALPHA)
