Artrade(ATR)Hoje
$0.010536
1 anos atrás
$0.017115
2 anos atrás
$0.001515
3 anos atrás
$0.006821
Artrade Histórico de preços
(ATR)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.010791 | $0.011147 | $0.010293 | $0.010673 | $734.621K |
2025-09-04 | $0.011092 | $0.011145 | $0.010783 | $0.010791 | $759.019K |
2025-09-03 | $0.010671 | $0.011202 | $0.010653 | $0.011056 | $700.068K |
2025-09-02 | $0.010419 | $0.010728 | $0.010163 | $0.010671 | $802.321K |
2025-09-01 | $0.011064 | $0.011149 | $0.010325 | $0.010435 | $931.789K |
2025-08-31 | $0.010433 | $0.011169 | $0.010404 | $0.011062 | $670.784K |
2025-08-30 | $0.010283 | $0.010488 | $0.010062 | $0.010435 | $565.906K |
2025-08-29 | $0.011237 | $0.011091 | $0.010185 | $0.010353 | $745.932K |
2025-08-28 | $0.011252 | $0.011467 | $0.010818 | $0.011244 | $797.502K |
2025-08-27 | $0.011488 | $0.011590 | $0.010972 | $0.011242 | $1.057M |
2025-08-26 | $0.011782 | $0.012525 | $0.011357 | $0.011481 | $813.303K |
2025-08-25 | $0.012152 | $0.012278 | $0.011493 | $0.011782 | $906.046K |
2025-08-24 | $0.012421 | $0.012503 | $0.012078 | $0.012216 | $830.020K |
2025-08-23 | $0.012539 | $0.013097 | $0.012406 | $0.012503 | $695.532K |
2025-08-22 | $0.012468 | $0.012652 | $0.011757 | $0.012535 | $705.392K |
2025-08-21 | $0.012475 | $0.012738 | $0.012210 | $0.012471 | $935.187K |
2025-08-20 | $0.011773 | $0.013159 | $0.011278 | $0.012490 | $909.028K |
2025-08-19 | $0.012916 | $0.012950 | $0.011466 | $0.011514 | $530.023K |
2025-08-18 | $0.014055 | $0.014359 | $0.012694 | $0.012902 | $914.630K |
2025-08-17 | $0.012937 | $0.014076 | $0.012950 | $0.014066 | $777.068K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Artrade(ATR)
