Ansem's minutes(ANSEM)Hoje
$15.43
Ansem's minutes Histórico de preços
(ANSEM)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $13.98675 | $15.15765 | $12.74799 | $13.60336 | $46,547.28 |
2025-09-12 | $14.18052 | $14.96583 | $12.63446 | $13.98617 | $58,741.62 |
2025-09-11 | $15.58836 | $15.57538 | $13.92095 | $14.18052 | $29,831.69 |
2025-09-10 | $15.25620 | $16.94050 | $14.87990 | $15.58836 | $35,289.00 |
2025-09-09 | $17.04637 | $17.04638 | $15.25186 | $15.25613 | $38,827.58 |
2025-09-08 | $16.19862 | $18.82894 | $15.65196 | $17.04637 | $33,927.59 |
2025-09-07 | $16.60119 | $17.46410 | $14.30011 | $16.19862 | $67,466.34 |
2025-09-06 | $20.14151 | $21.40384 | $15.14819 | $16.60119 | $94,805.48 |
2025-09-05 | $17.00416 | $22.58877 | $15.98449 | $19.55025 | $158.844K |
2025-09-04 | $23.13879 | $28.05895 | $16.11502 | $17.00416 | $653.445K |
2025-09-03 | $10.39448 | $28.96511 | $8.296534 | $24.81064 | $1.068M |
2025-09-02 | $12.74524 | $12.91 | $7.69 | $10.39448 | $242.969K |
2025-09-01 | $14.35049 | $14.98 | $12.08 | $12.74408 | $17,178.94 |
2025-08-31 | $14.48638 | $14.78 | $13.88 | $14.35187 | $7,888.002 |
2025-08-30 | $15.10777 | $16.16 | $14.34 | $14.48638 | $13,677.20 |
2025-08-29 | $13.19902 | $18.18 | $13.07 | $15.10777 | $71,880.20 |
2025-08-28 | $14.11059 | $14.39 | $13.02 | $13.19822 | $16,182.06 |
2025-08-27 | $14.45648 | $15.01 | $13.8 | $14.11060 | $28,474.01 |
2025-08-26 | $13.16635 | $15.88 | $12.37 | $14.11547 | $208.683K |
2025-08-25 | $13.97915 | $14.45 | $10.67 | $13.15538 | $40,228.37 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Ansem's minutes(ANSEM)
