ASX Capital(ASX)Hoje
$0.172075
1 anos atrás
$0.207621
ASX Capital Histórico de preços
(ASX)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 | $0.169678 | $0.170564 | $0.168077 | $0.169206 | $1,316.551 |
2025-09-10 | $0.165250 | $0.170743 | $0.165275 | $0.169770 | $2,945.552 |
2025-09-09 | $0.166414 | $0.167948 | $0.164812 | $0.165430 | $1,174.520 |
2025-09-08 | $0.164325 | $0.166801 | $0.163754 | $0.166414 | $1,653.411 |
2025-09-07 | $0.163169 | $0.164773 | $0.161710 | $0.164573 | $1,722.164 |
2025-09-06 | $0.163345 | $0.166400 | $0.162510 | $0.163169 | $1,819.778 |
2025-09-05 | $0.151660 | $0.165830 | $0.149861 | $0.163345 | $766.8886 |
2025-09-04 | $0.167188 | $0.169378 | $0.150779 | $0.151660 | $308.0323 |
2025-09-03 | $0.167009 | $0.168411 | $0.163892 | $0.167299 | $277.4049 |
2025-09-02 | $0.162536 | $0.167954 | $0.160378 | $0.167009 | $1,334.483 |
2025-09-01 | $0.170479 | $0.18275 | $0.161603 | $0.162536 | $96.85667 |
2025-08-31 | $0.165017 | $0.170706 | $0.1644 | $0.167107 | $17.87218 |
2025-08-30 | $0.167181 | $0.168791 | $0.161612 | $0.165017 | $26.98204 |
2025-08-29 | $0.171331 | $0.173819 | $0.163627 | $0.166868 | $599.0020 |
2025-08-28 | $0.168964 | $0.17315 | $0.165858 | $0.171798 | $163.8196 |
2025-08-27 | $0.156133 | $0.171034 | $0.155661 | $0.169499 | $1,297.050 |
2025-08-26 | -- | $0.170342 | $0.153152 | -- | -- |
2025-08-25 | -- | $0.183887 | $0.1639 | -- | -- |
2025-08-24 | $0.178262 | $0.179954 | $0.172783 | $0.174287 | $1.173234 |
2025-08-23 | $0.176608 | $0.18143 | $0.176465 | $0.178262 | $320.4212 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
ASX Capital(ASX)
