Assimilate(SIM)Hoje
$0.000980
Assimilate Histórico de preços
(SIM)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000978 | $0.000985 | $0.000949 | $0.000971 | $225.0786 |
2025-09-10 | $0.000952 | $0.000978 | $0.000946 | $0.000978 | $582.7822 |
2025-09-09 | $0.001037 | $0.001039 | $0.000942 | $0.000955 | $2,768.577 |
2025-09-08 | $0.001213 | $0.001212 | $0.001013 | $0.001038 | $6,893.058 |
2025-09-07 | $0.001363 | $0.001384 | $0.001211 | $0.001213 | $3,400.654 |
2025-09-06 | $0.001348 | $0.001375 | $0.001339 | $0.001363 | $691.8655 |
2025-09-05 | $0.001321 | $0.001405 | $0.001313 | $0.001346 | $642.5513 |
2025-09-04 | $0.001487 | $0.001496 | $0.001318 | $0.001321 | $2,236.539 |
2025-09-03 | $0.001390 | $0.001492 | $0.001385 | $0.001491 | $1,210.048 |
2025-09-02 | $0.001365 | $0.001431 | $0.001328 | $0.001393 | $1,272.935 |
2025-09-01 | $0.001559 | $0.001571 | $0.001363 | $0.001363 | $2,759.776 |
2025-08-31 | $0.001386 | $0.001563 | $0.001384 | $0.001559 | $2,835.793 |
2025-08-30 | $0.001275 | $0.001392 | $0.001264 | $0.001386 | $1,736.311 |
2025-08-29 | $0.001464 | $0.001474 | $0.001265 | $0.001274 | $3,144.693 |
2025-08-28 | $0.001562 | $0.001581 | $0.001427 | $0.001464 | $4,930.976 |
2025-08-27 | $0.001610 | $0.001651 | $0.001536 | $0.001563 | $2,450.867 |
2025-08-26 | $0.001790 | $0.001792 | $0.001559 | $0.001617 | $5,774.553 |
2025-08-25 | $0.001602 | $0.002078 | $0.001702 | $0.001790 | $17,778.41 |
2025-08-24 | $0.001652 | $0.001918 | $0.001498 | $0.001744 | $22,669.14 |
2025-08-23 | $0.004820 | $0.005342 | $0.001231 | $0.001650 | $123.111K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Assimilate(SIM)
