AtomOne(ATONE)Hoje
$0.188922
AtomOne Histórico de preços
(ATONE)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.207342 | $0.208882 | $0.186276 | $0.190388 | $16,495.23 |
2025-09-01 | $0.214048 | $0.215354 | $0.20498 | $0.207384 | $6,990.904 |
2025-08-31 | $0.217898 | $0.224362 | $0.211336 | $0.213781 | $9,221.028 |
2025-08-30 | $0.231387 | $0.231125 | $0.216118 | $0.217932 | $13,989.88 |
2025-08-29 | $0.247242 | $0.246083 | $0.219332 | $0.231387 | $20,219.34 |
2025-08-28 | $0.237998 | $0.250829 | $0.22385 | $0.247242 | $33,313.66 |
2025-08-27 | $0.219126 | $0.239234 | $0.217008 | $0.238173 | $15,932.43 |
2025-08-26 | $0.243358 | $0.240908 | $0.171867 | $0.219245 | $36,381.97 |
2025-08-25 | $0.252960 | $0.265282 | $0.236155 | $0.243358 | $15,252.43 |
2025-08-24 | $0.291893 | $0.290964 | $0.214877 | $0.252960 | $47,619.47 |
2025-08-23 | $0.310737 | $0.331225 | $0.289281 | $0.290709 | $25,848.15 |
2025-08-22 | $0.305006 | $0.31104 | $0.262704 | $0.310229 | $58,673.57 |
2025-08-21 | $0.318210 | $0.323406 | $0.304183 | $0.304578 | $10,097.10 |
2025-08-20 | $0.300302 | $0.320066 | $0.297899 | $0.318010 | $6,295.036 |
2025-08-19 | $0.312044 | $0.319646 | $0.299846 | $0.300283 | $8,002.339 |
2025-08-18 | $0.336404 | $0.335868 | $0.29235 | $0.312105 | $35,091.04 |
2025-08-17 | $0.332119 | $0.340859 | $0.328691 | $0.335463 | $6,948.467 |
2025-08-16 | $0.319259 | $0.333434 | $0.321222 | $0.332119 | $4,457.508 |
2025-08-15 | $0.327857 | $0.335158 | $0.318081 | $0.319360 | $7,466.218 |
2025-08-14 | $0.352361 | $0.355982 | $0.323413 | $0.327857 | $12,013.45 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
AtomOne(ATONE)
