Arcturian AI by Virtuals(LIGHT)Hoje
$0.000237
Arcturian AI by Virtuals Histórico de preços
(LIGHT)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 | $0.000249 | $0.000256 | $0.000231 | $0.000232 | $669.6623 |
2025-09-14 | $0.000285 | $0.000286 | $0.000248 | $0.000248 | $2,022.156 |
2025-09-13 | $0.000250 | $0.000286 | $0.000249 | $0.000285 | $1,435.122 |
2025-09-12 | $0.000244 | $0.000262 | $0.000245 | $0.000250 | $497.5572 |
2025-09-11 | $0.000265 | $0.000266 | $0.000241 | $0.000244 | $1,911.504 |
2025-09-10 | $0.000294 | $0.000299 | $0.000258 | $0.000265 | $3,473.003 |
2025-09-09 | $0.000327 | $0.000342 | $0.000293 | $0.000294 | $4,636.623 |
2025-09-08 | $0.000295 | $0.000336 | $0.000287 | $0.000327 | $716.6964 |
2025-09-07 | $0.000287 | $0.000300 | $0.000286 | $0.000295 | $897.9765 |
2025-09-06 | $0.000291 | $0.000299 | $0.000280 | $0.000287 | $1,649.779 |
2025-09-05 | $0.000287 | $0.000308 | $0.000283 | $0.000291 | $449.4101 |
2025-09-04 | $0.000319 | $0.000344 | $0.000286 | $0.000286 | $3,263.653 |
2025-09-03 | $0.000279 | $0.000325 | $0.000283 | $0.000320 | $819.5777 |
2025-09-02 | $0.000358 | $0.000361 | $0.000256 | $0.000279 | $9,847.952 |
2025-09-01 | $0.000371 | $0.000387 | $0.000353 | $0.000358 | $3,218.327 |
2025-08-31 | $0.000373 | $0.000413 | $0.000364 | $0.000371 | $6,520.153 |
2025-08-30 | $0.000423 | $0.000418 | $0.000362 | $0.000373 | $4,936.519 |
2025-08-29 | $0.000439 | $0.000437 | $0.000406 | $0.000416 | $5,081.333 |
2025-08-28 | $0.000394 | $0.000451 | $0.000381 | $0.000416 | $14,031.43 |
2025-08-27 | $0.000398 | $0.000446 | $0.000390 | $0.000394 | $8,667.917 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Arcturian AI by Virtuals(LIGHT)
