Apsis(APS)Hoje
$1,493.33
1 anos atrás
$3,253.86
Apsis Histórico de preços
(APS)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $1,654.483 | $1,658.547 | $1,595.591 | $1,609.005 | $70,776.58 |
2025-09-03 | $1,725.643 | $1,734.33 | $1,643.24 | $1,654.483 | $146.683K |
2025-09-02 | $1,762.473 | $1,766.08 | $1,722.15 | $1,725.643 | $95,209.59 |
2025-09-01 | $1,796.178 | $1,802.53 | $1,745.59 | $1,763.400 | $70,872.78 |
2025-08-31 | $1,812.183 | $1,818.06 | $1,757.01 | $1,780.350 | $150.424K |
2025-08-30 | $1,824.700 | $1,844.19 | $1,789.36 | $1,800.256 | $53,240.90 |
2025-08-29 | $1,884.861 | $1,889.26 | $1,812.24 | $1,832.516 | $51,955.36 |
2025-08-28 | $1,977.053 | $1,973.93 | $1,867.88 | $1,883.996 | $148.223K |
2025-08-27 | $2,000.294 | $2,019.76 | $1,952.29 | $1,975.280 | $61,644.52 |
2025-08-26 | $2,032.120 | $2,057.78 | $1,986.17 | $1,995.837 | $86,391.21 |
2025-08-25 | $2,041.687 | $2,075.09 | $2,020.52 | $2,031.503 | $75,157.19 |
2025-08-24 | $2,045.825 | $2,064.59 | $2,023.13 | $2,041.789 | $21,449.25 |
2025-08-23 | $2,067.132 | $2,071.53 | $2,029.21 | $2,047.639 | $43,314.08 |
2025-08-22 | $2,097.824 | $2,111.74 | $2,022.31 | $2,067.132 | $140.646K |
2025-08-21 | $2,112.211 | $2,129.33 | $2,081.41 | $2,096.068 | $46,744.29 |
2025-08-20 | $2,191.282 | $2,190.18 | $2,088.75 | $2,112.211 | $127.742K |
2025-08-19 | $2,203.163 | $2,226.57 | $2,170.46 | $2,189.925 | $109.608K |
2025-08-18 | $2,221.234 | $2,235.41 | $2,158.58 | $2,205.853 | $94,122.71 |
2025-08-17 | $2,208.339 | $2,243.43 | $2,185.37 | $2,215.651 | $38,169.31 |
2025-08-16 | $2,197.252 | $2,285.37 | $2,185.56 | $2,208.308 | $139.434K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Apsis(APS)
