Arbius(AIUS)Hoje
$3.44
1 anos atrás
$30.79
Arbius Histórico de preços
(AIUS)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 | $3.194035 | $3.478805 | $3.083158 | $3.338224 | $31,246.18 |
2025-09-14 | $3.104538 | $3.209303 | $2.709844 | $3.191901 | $8,534.329 |
2025-09-13 | $2.811459 | $3.130936 | $2.808543 | $3.100466 | $6,894.694 |
2025-09-12 | $2.809473 | $2.896461 | $2.803216 | $2.811459 | $6,117.852 |
2025-09-11 | $2.608684 | $2.951128 | $2.518492 | $2.812906 | $13,582.00 |
2025-09-10 | $2.659468 | $2.714139 | $2.546393 | $2.608489 | $2,848.588 |
2025-09-09 | $2.800043 | $2.926107 | $2.642210 | $2.655759 | $8,121.843 |
2025-09-08 | $2.941910 | $3.010260 | $2.800043 | $2.884528 | $5,807.328 |
2025-09-07 | $3.124217 | $3.147203 | $2.796144 | $2.939403 | $8,439.234 |
2025-09-06 | $3.058973 | $3.194033 | $3.023322 | $3.125968 | $6,523.030 |
2025-09-05 | $3.379263 | $3.620254 | $3.029077 | $3.065151 | $10,338.83 |
2025-09-04 | $3.248310 | $3.788431 | $3.220570 | $3.378789 | $5,749.447 |
2025-09-03 | $3.335132 | $3.39 | $3.22 | $3.248310 | $3,715.222 |
2025-09-02 | $3.456831 | $3.45 | $3.18 | $3.335132 | $6,487.139 |
2025-09-01 | $3.484057 | $3.65 | $3.29 | $3.453378 | $5,096.626 |
2025-08-31 | $3.778080 | $4.06 | $3.4 | $3.481381 | $12,188.33 |
2025-08-30 | $3.435779 | $3.84 | $3.41 | $3.778802 | $6,441.524 |
2025-08-29 | $3.296468 | $3.48 | $3.26 | $3.431716 | $9,987.174 |
2025-08-28 | $3.963558 | $3.96 | $3.2 | $3.307394 | $29,358.96 |
2025-08-27 | $3.972644 | $4.13 | $3.82 | $3.962661 | $12,377.40 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Arbius(AIUS)
