xARCH_Astrovault(XARCH)Hoje
$0.005197
1 anos atrás
$0.031825
xARCH_Astrovault Histórico de preços
(XARCH)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 | $0.005192 | $0.005295 | $0.005139 | $0.005235 | $3,765.234 |
2025-09-04 | $0.005231 | $0.005283 | $0.005191 | $0.005192 | $8,333.663 |
2025-09-03 | $0.005245 | $0.005329 | $0.005141 | $0.005231 | $4,147.856 |
2025-09-02 | $0.005264 | $0.005312 | $0.005198 | $0.005245 | $1,746.211 |
2025-09-01 | $0.005254 | $0.005323 | $0.005217 | $0.005264 | $931.4723 |
2025-08-31 | $0.005288 | $0.005351 | $0.005254 | $0.005254 | $1,608.698 |
2025-08-30 | $0.005348 | $0.005349 | $0.005248 | $0.005281 | $3,322.228 |
2025-08-29 | $0.005406 | $0.005533 | $0.005312 | $0.005348 | $7,763.668 |
2025-08-28 | $0.005432 | $0.005503 | $0.005353 | $0.005405 | $3,167.400 |
2025-08-27 | $0.005557 | $0.005619 | $0.005315 | $0.005432 | $4,268.415 |
2025-08-26 | $0.005566 | $0.005653 | $0.005511 | $0.005557 | $4,563.257 |
2025-08-25 | $0.005696 | $0.005723 | $0.005500 | $0.005566 | $4,466.804 |
2025-08-24 | $0.005671 | $0.005752 | $0.005650 | $0.005696 | $2,450.671 |
2025-08-23 | $0.005699 | $0.005933 | $0.005622 | $0.005671 | $2,768.399 |
2025-08-22 | $0.005666 | $0.005779 | $0.005615 | $0.005699 | $5,005.066 |
2025-08-21 | $0.005736 | $0.005793 | $0.005662 | $0.005666 | $2,630.774 |
2025-08-20 | -- | $0.005821 | $0.005666 | -- | -- |
2025-08-19 | $0.005769 | $0.005839 | $0.005706 | $0.005796 | $3,452.215 |
2025-08-18 | $0.005924 | $0.005937 | $0.005686 | $0.005769 | $3,856.142 |
2025-08-17 | $0.005836 | $0.005934 | $0.005808 | $0.005924 | $3,312.619 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
xARCH_Astrovault(XARCH)
