Alpha Trader Exchange (ATX)(SN63)Hoje
$3.6
Alpha Trader Exchange (ATX) Histórico de preços
(SN63)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 | $3.516899 | $3.59 | $3.38 | $3.491658 | $325.535K |
2025-09-11 | $3.454598 | $3.74 | $3.42 | $3.510981 | $957.489K |
2025-09-10 | $3.065664 | $3.46 | $3.07 | $3.453016 | $1.267M |
2025-09-09 | $3.171915 | $3.18 | $3.05 | $3.082318 | $282.016K |
2025-09-08 | $2.994399 | $3.2 | $2.93 | $3.176579 | $162.355K |
2025-09-07 | $2.932405 | $3.05 | $2.91 | $3.002289 | $468.991K |
2025-09-06 | $3.042530 | $3.08 | $2.89 | $2.936274 | $464.986K |
2025-09-05 | $3.319126 | $3.53 | $3.01 | $3.042736 | $1.784M |
2025-09-04 | $3.274323 | $3.38 | $3.16 | $3.319126 | $540.380K |
2025-09-03 | $3.354700 | $3.41 | $3.23 | $3.283323 | $404.496K |
2025-09-02 | $2.801095 | $3.39 | $2.78 | $3.369988 | $1.243M |
2025-09-01 | $2.870790 | $2.89 | $2.73 | $2.797557 | $828.288K |
2025-08-31 | $3.088522 | $3.08 | $2.75 | $2.866356 | $757.727K |
2025-08-30 | $2.948048 | $3.2 | $3.01 | $3.093016 | $536.696K |
2025-08-29 | $3.002090 | $3.2 | $2.91 | $2.939792 | $755.721K |
2025-08-28 | $3.235453 | $3.27 | $2.98 | $3.006757 | $468.208K |
2025-08-27 | $3.312209 | $3.4 | $3.17 | $3.234493 | $484.471K |
2025-08-26 | $3.433105 | $3.46 | $3.22 | $3.312278 | $288.465K |
2025-08-25 | $3.990576 | $4.16 | $3.41 | $3.433420 | $798.462K |
2025-08-24 | $3.928053 | $4.21 | $3.93 | $3.990565 | $1.325M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Alpha Trader Exchange (ATX)(SN63)
