Analysoor(ZERO)Hoje
$0.138908
1 anos atrás
$0.116562
Analysoor Histórico de preços
(ZERO)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 | $0.143910 | $0.144231 | $0.138280 | $0.139945 | $17,666.71 |
2025-09-14 | $0.145045 | $0.144587 | $0.135627 | $0.143975 | $22,826.37 |
2025-09-13 | $0.141554 | $0.146722 | $0.140916 | $0.145081 | $25,214.28 |
2025-09-12 | $0.131645 | $0.141777 | $0.131250 | $0.141487 | $24,443.76 |
2025-09-11 | $0.125852 | $0.134237 | $0.125641 | $0.131342 | $9,787.292 |
2025-09-10 | $0.126379 | $0.128611 | $0.124018 | $0.125852 | $15,359.64 |
2025-09-09 | $0.123824 | $0.129941 | $0.122900 | $0.126379 | $18,504.19 |
2025-09-08 | $0.116234 | $0.123832 | $0.116174 | $0.123824 | $18,386.18 |
2025-09-07 | $0.117273 | $0.117323 | $0.112303 | $0.116243 | $17,374.15 |
2025-09-06 | $0.119919 | $0.121344 | $0.116682 | $0.117273 | $18,089.63 |
2025-09-05 | $0.117526 | $0.124474 | $0.115875 | $0.119883 | $17,848.55 |
2025-09-04 | $0.123148 | $0.125343 | $0.116802 | $0.117916 | $17,919.60 |
2025-09-03 | $0.124383 | $0.128994 | $0.115625 | $0.123148 | $15,595.84 |
2025-09-02 | $0.119147 | $0.125146 | $0.113426 | $0.124386 | $12,552.12 |
2025-09-01 | $0.119199 | $0.119308 | $0.119063 | $0.119102 | $15,121.80 |
2025-08-31 | $0.117691 | $0.119332 | $0.117504 | $0.119199 | $16,794.95 |
2025-08-30 | $0.122660 | $0.122696 | $0.114401 | $0.117691 | $16,310.23 |
2025-08-29 | $0.127031 | $0.125092 | $0.12242 | $0.122660 | $16,453.36 |
2025-08-28 | $0.120405 | $0.131385 | $0.120303 | $0.127031 | $18,378.19 |
2025-08-27 | $0.109856 | $0.120502 | $0.109011 | $0.120434 | $17,144.75 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Analysoor(ZERO)
