Artem(ARTEM)Hoje
$0.002049
1 anos atrás
$0.003724
2 anos atrás
$0.001192
3 anos atrás
$0.007254
Artem Histórico de preços
(ARTEM)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.002070 | $0.002071 | $0.002048 | $0.002049 | $26,822.86 |
2025-09-08 | $0.002095 | $0.002113 | $0.002051 | $0.002070 | $29,639.32 |
2025-09-07 | $0.002083 | $0.002097 | $0.002075 | $0.002095 | $27,862.50 |
2025-09-06 | $0.002055 | $0.002085 | $0.002052 | $0.002085 | $29,407.85 |
2025-09-05 | $0.002082 | $0.002085 | $0.002053 | $0.002054 | $26,531.64 |
2025-09-04 | $0.002125 | $0.002127 | $0.002074 | $0.002082 | $18,386.96 |
2025-09-03 | $0.002078 | $0.002127 | $0.002075 | $0.002125 | $29,252.98 |
2025-09-02 | $0.002092 | $0.002093 | $0.002074 | $0.002077 | $28,450.96 |
2025-09-01 | $0.002093 | $0.002105 | $0.002091 | $0.002093 | $26,512.80 |
2025-08-31 | $0.002094 | $0.002094 | $0.002091 | $0.002094 | $26,628.78 |
2025-08-30 | $0.002100 | $0.002101 | $0.002090 | $0.002094 | $26,094.67 |
2025-08-29 | $0.002186 | $0.002187 | $0.002094 | $0.002099 | $32,533.48 |
2025-08-28 | $0.002203 | $0.002204 | $0.002169 | $0.002186 | $32,244.32 |
2025-08-27 | $0.002166 | $0.002211 | $0.002166 | $0.002203 | $28,407.08 |
2025-08-26 | $0.002221 | $0.002221 | $0.002149 | $0.002168 | $29,025.51 |
2025-08-25 | $0.002361 | $0.002362 | $0.002213 | $0.002221 | $43,997.18 |
2025-08-24 | $0.002389 | $0.002390 | $0.002360 | $0.002361 | $31,790.30 |
2025-08-23 | $0.002503 | $0.002550 | $0.002367 | $0.002390 | $46,780.86 |
2025-08-22 | $0.002462 | $0.002507 | $0.002428 | $0.002503 | $33,278.29 |
2025-08-21 | $0.002401 | $0.002506 | $0.002452 | $0.002462 | $32,413.83 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Artem(ARTEM)
