ARTSTED(ARTS)Hoje
$0.000169
ARTSTED Histórico de preços
(ARTS)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000154 | $0.000172 | $0.000150 | $0.000166 | $342.3809 |
2025-09-07 | $0.000148 | $0.000155 | $0.000148 | $0.000154 | $67.29374 |
2025-09-06 | $0.000158 | $0.000166 | $0.000145 | $0.000148 | $1,674.558 |
2025-09-05 | $0.000156 | $0.000168 | $0.000154 | $0.000158 | $67.30528 |
2025-09-04 | $0.000173 | $0.000177 | $0.000156 | $0.000156 | $269.5338 |
2025-09-03 | $0.000156 | $0.000177 | $0.000158 | $0.000174 | $178.5546 |
2025-09-02 | $0.000161 | $0.000162 | $0.000152 | $0.000156 | $355.2458 |
2025-09-01 | $0.000169 | $0.000174 | $0.000158 | $0.000161 | $569.7181 |
2025-08-31 | $0.000172 | $0.000174 | $0.000167 | $0.000169 | $20.26721 |
2025-08-30 | $0.000173 | $0.000176 | $0.000166 | $0.000172 | $57.65616 |
2025-08-29 | $0.000210 | $0.000211 | $0.000164 | $0.000173 | $3,576.200 |
2025-08-28 | $0.000219 | $0.000217 | $0.000203 | $0.000210 | $787.4222 |
2025-08-27 | $0.000232 | $0.000239 | $0.000216 | $0.000219 | $1,931.984 |
2025-08-26 | $0.000230 | $0.000237 | $0.000214 | $0.000232 | $1,041.296 |
2025-08-25 | $0.000258 | $0.000277 | $0.000228 | $0.000229 | $1,510.339 |
2025-08-24 | $0.000278 | $0.000284 | $0.000254 | $0.000257 | $1,181.587 |
2025-08-23 | $0.000292 | $0.000360 | $0.000276 | $0.000278 | $15,219.71 |
2025-08-22 | $0.000257 | $0.000298 | $0.000212 | $0.000292 | $12,305.11 |
2025-08-21 | $0.000319 | $0.000326 | $0.000257 | $0.000257 | $8,463.408 |
2025-08-20 | $0.000170 | $0.000332 | $0.000223 | $0.000319 | $66,665.26 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
ARTSTED(ARTS)
