ANITA(ANITA)Hoje
$0.003852
ANITA Histórico de preços
(ANITA)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 | $0.004110 | $0.004202 | $0.003766 | $0.003766 | $127.012K |
2025-09-14 | $0.003619 | $0.004153 | $0.003484 | $0.004126 | $96,290.51 |
2025-09-13 | $0.003356 | $0.003667 | $0.003438 | $0.003604 | $65,451.47 |
2025-09-12 | $0.003151 | $0.003644 | $0.003103 | $0.003356 | $98,988.69 |
2025-09-11 | $0.003351 | $0.003442 | $0.003015 | $0.003151 | $72,880.45 |
2025-09-10 | $0.002924 | $0.003359 | $0.002907 | $0.003351 | $69,121.27 |
2025-09-09 | $0.002951 | $0.003001 | $0.002534 | $0.002924 | $72,156.77 |
2025-09-08 | $0.003031 | $0.003059 | $0.002745 | $0.002951 | $84,347.25 |
2025-09-07 | $0.003011 | $0.003053 | $0.002873 | $0.003031 | $49,687.05 |
2025-09-06 | $0.002617 | $0.004119 | $0.002631 | $0.003011 | $204.468K |
2025-09-05 | $0.001981 | $0.002769 | $0.002070 | $0.002617 | $67,479.23 |
2025-09-04 | $0.002927 | $0.002955 | $0.001872 | $0.002162 | $254.154K |
2025-09-03 | $0.002978 | $0.003083 | $0.002851 | $0.002927 | $102.235K |
2025-09-02 | $0.003106 | $0.003381 | $0.002840 | $0.002978 | $128.894K |
2025-09-01 | $0.003529 | $0.003663 | $0.003003 | $0.003106 | $93,402.60 |
2025-08-31 | $0.003922 | $0.003943 | $0.003499 | $0.003529 | $168.744K |
2025-08-30 | $0.003921 | $0.004026 | $0.003861 | $0.003922 | $69,898.89 |
2025-08-29 | $0.003937 | $0.004218 | $0.003731 | $0.003946 | $173.481K |
2025-08-28 | $0.004684 | $0.004671 | $0.003840 | $0.003840 | $188.249K |
2025-08-27 | $0.004508 | $0.004737 | $0.004505 | $0.004684 | $111.169K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
ANITA(ANITA)
