ARTL(ARTL)Hoje
$0.009401
1 anos atrás
$0.001400
ARTL Histórico de preços
(ARTL)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.009299 | $0.009402 | $0.009099 | $0.009301 | $15,142.37 |
2025-09-09 | $0.009299 | $0.009400 | $0.009099 | $0.009299 | $46,506.86 |
2025-09-08 | $0.009399 | $0.009400 | $0.009098 | $0.009399 | $68,353.20 |
2025-09-07 | $0.009400 | $0.009401 | $0.009099 | $0.009399 | $65,337.77 |
2025-09-06 | $0.009099 | $0.009401 | $0.009099 | $0.009400 | $66,383.47 |
2025-09-05 | $0.009200 | $0.009401 | $0.009099 | $0.009099 | $20,001.30 |
2025-09-04 | $0.009100 | $0.009403 | $0.009100 | $0.009200 | $48,076.59 |
2025-09-03 | $0.009100 | $0.009401 | $0.009099 | $0.009400 | $65,448.40 |
2025-09-02 | $0.009399 | $0.009400 | $0.009098 | $0.009099 | $65,027.38 |
2025-09-01 | $0.009299 | $0.009401 | $0.009099 | $0.009399 | $66,534.86 |
2025-08-31 | $0.009200 | $0.009400 | $0.009099 | $0.009299 | $66,287.15 |
2025-08-30 | $0.009400 | $0.009401 | $0.009099 | $0.009200 | $49,854.12 |
2025-08-29 | $0.009200 | $0.009402 | $0.009099 | $0.009300 | $65,736.98 |
2025-08-28 | $0.009100 | $0.009401 | $0.009099 | $0.009400 | $50,645.51 |
2025-08-27 | $0.009399 | $0.009401 | $0.009099 | $0.009400 | $51,210.90 |
2025-08-26 | $0.009098 | $0.009401 | $0.009098 | $0.009199 | $64,505.13 |
2025-08-25 | $0.009397 | $0.009399 | $0.009095 | $0.009099 | $52,319.04 |
2025-08-24 | $0.009396 | $0.009397 | $0.009095 | $0.009097 | $64,554.62 |
2025-08-23 | $0.008999 | $0.009396 | $0.008994 | $0.009396 | $67,686.47 |
2025-08-22 | $0.009098 | $0.009299 | $0.008996 | $0.009298 | $66,253.02 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
ARTL(ARTL)
