Anvil(ANVL)Hoje
$0.001049
Anvil Histórico de preços
(ANVL)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.001096 | $0.001112 | $0.001056 | $0.001059 | $199.280K |
2025-09-16 | $0.001180 | $0.001191 | $0.001093 | $0.001096 | $187.332K |
2025-09-15 | $0.001256 | $0.001245 | $0.001178 | $0.001181 | $190.758K |
2025-09-14 | $0.001464 | $0.001548 | $0.001240 | $0.001255 | $208.212K |
2025-09-13 | $0.000924 | $0.001575 | $0.000899 | $0.001506 | $396.519K |
2025-09-12 | $0.000927 | $0.000950 | $0.000912 | $0.000925 | $195.819K |
2025-09-11 | $0.000905 | $0.000947 | $0.000906 | $0.000915 | $181.414K |
2025-09-10 | $0.000936 | $0.000943 | $0.000897 | $0.000907 | $191.837K |
2025-09-09 | $0.000964 | $0.000979 | $0.000934 | $0.000939 | $199.146K |
2025-09-08 | $0.001047 | $0.001063 | $0.000961 | $0.000964 | $205.250K |
2025-09-07 | $0.001133 | $0.001135 | $0.001025 | $0.001049 | $200.377K |
2025-09-06 | $0.001188 | $0.001195 | $0.001130 | $0.001130 | $197.121K |
2025-09-05 | $0.001104 | $0.001338 | $0.001104 | $0.001191 | $302.433K |
2025-09-04 | $0.001070 | $0.001194 | $0.001067 | $0.001104 | $195.677K |
2025-09-03 | $0.001090 | $0.001194 | $0.001062 | $0.001069 | $193.888K |
2025-09-02 | $0.001102 | $0.001142 | $0.001076 | $0.001090 | $200.356K |
2025-09-01 | $0.001130 | $0.001140 | $0.001095 | $0.001100 | $195.417K |
2025-08-31 | $0.001178 | $0.001182 | $0.001129 | $0.001133 | $194.327K |
2025-08-30 | $0.001208 | $0.001213 | $0.001160 | $0.001176 | $195.008K |
2025-08-29 | $0.001266 | $0.001268 | $0.001205 | $0.001210 | $185.687K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Anvil(ANVL)
