Altair(AIR)Hoje
$0.003327
1 anos atrás
$0.014238
2 anos atrás
$0.008029
3 anos atrás
$0.011827
Altair Histórico de preços
(AIR)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 | $0.003308 | $0.003466 | $0.003221 | $0.003358 | $1,312.660 |
2025-09-14 | $0.003312 | $0.003381 | $0.003183 | $0.003308 | $5,491.299 |
2025-09-13 | $0.003269 | $0.003439 | $0.003170 | $0.003312 | $6,098.845 |
2025-09-12 | $0.003341 | $0.003356 | $0.003194 | $0.003269 | $5,419.581 |
2025-09-11 | $0.003237 | $0.003342 | $0.003192 | $0.003341 | $3,031.982 |
2025-09-10 | $0.003261 | $0.003267 | $0.003201 | $0.003237 | $417.0764 |
2025-09-09 | $0.003141 | $0.003312 | $0.003102 | $0.003261 | $10,285.69 |
2025-09-08 | $0.003213 | $0.003683 | $0.003062 | $0.003133 | $19,049.84 |
2025-09-07 | $0.003231 | $0.003271 | $0.003199 | $0.003213 | $531.0423 |
2025-09-06 | $0.003296 | $0.003296 | $0.003153 | $0.003231 | $1,592.405 |
2025-09-05 | $0.003234 | $0.003297 | $0.003113 | $0.003297 | $1,788.592 |
2025-09-04 | $0.003233 | $0.00331 | $0.003167 | $0.003234 | $2,736.493 |
2025-09-03 | $0.003277 | $0.003303 | $0.003184 | $0.003233 | $5,583.148 |
2025-09-02 | $0.003292 | $0.003408 | $0.003228 | $0.003276 | $1,186.688 |
2025-09-01 | $0.003378 | $0.003429 | $0.003124 | $0.003291 | $5,156.638 |
2025-08-31 | $0.003424 | $0.003459 | $0.003339 | $0.003377 | $889.5925 |
2025-08-30 | $0.003366 | $0.003431 | $0.003306 | $0.003424 | $3,767.021 |
2025-08-29 | $0.003565 | $0.003557 | $0.003291 | $0.003367 | $2,682.197 |
2025-08-28 | $0.003449 | $0.003606 | $0.003380 | $0.003564 | $2,892.758 |
2025-08-27 | $0.003431 | $0.003626 | $0.003430 | $0.003449 | $4,388.484 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Altair(AIR)
