Api3(API3)Hoje
$0.994739
1 anos atrás
$1.44
2 anos atrás
$1.017
3 anos atrás
$1.8
4 anos atrás
$4.92
Api3 Histórico de preços
(API3)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.973323 | $0.996445 | $0.973670 | $0.981201 | $21.463M |
2025-09-11 | $0.998510 | $1.002735 | $0.970241 | $0.972447 | $28.463M |
2025-09-10 | $0.982071 | $1.011368 | $0.975515 | $0.997856 | $28.654M |
2025-09-09 | $1.028780 | $1.030143 | $0.976097 | $0.981846 | $37.349M |
2025-09-08 | $1.023226 | $1.036392 | $1.006073 | $1.031899 | $53.650M |
2025-09-07 | $0.985076 | $1.146306 | $0.988614 | $1.021971 | $166.550M |
2025-09-06 | $0.970542 | $1.013661 | $0.964070 | $0.982795 | $28.011M |
2025-09-05 | $0.965626 | $0.996571 | $0.961001 | $0.968576 | $24.578M |
2025-09-04 | $1.029522 | $1.044039 | $0.964372 | $0.964962 | $27.046M |
2025-09-03 | $0.996705 | $1.033 | $1 | $1.031526 | $21.968M |
2025-09-02 | $1.043635 | $1.037 | $0.99356 | $0.997609 | $30.289M |
2025-09-01 | $1.112120 | $1.12 | $1.032 | $1.042164 | $28.966M |
2025-08-31 | $1.124930 | $1.19 | $1.11 | $1.112363 | $53.345M |
2025-08-30 | $1.133787 | $1.13 | $1.1 | $1.130090 | $28.402M |
2025-08-29 | $1.156637 | $1.2 | $1.12 | $1.130901 | $43.094M |
2025-08-28 | $1.213584 | $1.21 | $1.15 | $1.161864 | $50.137M |
2025-08-27 | $1.219324 | $1.26 | $1.19 | $1.212898 | $45.534M |
2025-08-26 | $1.277477 | $1.29 | $1.21 | $1.221964 | $49.414M |
2025-08-25 | $1.383602 | $1.41 | $1.27 | $1.277477 | $73.828M |
2025-08-24 | $1.461494 | $1.48 | $1.38 | $1.384687 | $59.885M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Api3(API3)
