Automata(ATA)Hoje
$0.043736
1 anos atrás
$0.07181
2 anos atrás
$0.082092
3 anos atrás
$0.146837
4 anos atrás
$1.38
Automata Histórico de preços
(ATA)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.043437 | $0.045501 | $0.042941 | $0.044334 | $1.308M |
2025-09-04 | $0.045241 | $0.045455 | $0.043338 | $0.043490 | $1.165M |
2025-09-03 | $0.043845 | $0.045344 | $0.044044 | $0.045233 | $1.301M |
2025-09-02 | $0.043871 | $0.045055 | $0.042723 | $0.043927 | $1.310M |
2025-09-01 | $0.045486 | $0.045892 | $0.043393 | $0.043900 | $1.348M |
2025-08-31 | $0.046201 | $0.047302 | $0.045133 | $0.045491 | $1.176M |
2025-08-30 | $0.045278 | $0.046514 | $0.044572 | $0.046174 | $1.090M |
2025-08-29 | $0.047536 | $0.048259 | $0.044258 | $0.045210 | $1.435M |
2025-08-28 | $0.046066 | $0.048010 | $0.045874 | $0.047439 | $2.372M |
2025-08-27 | $0.045515 | $0.046842 | $0.045129 | $0.046116 | $2.469M |
2025-08-26 | $0.047286 | $0.047492 | $0.043302 | $0.045574 | $4.012M |
2025-08-25 | $0.048464 | $0.050838 | $0.046869 | $0.047286 | $4.330M |
2025-08-24 | $0.050393 | $0.051132 | $0.048238 | $0.048461 | $2.185M |
2025-08-23 | $0.049545 | $0.05247 | $0.050069 | $0.050403 | $3.452M |
2025-08-22 | $0.046869 | $0.050474 | $0.045720 | $0.049576 | $5.466M |
2025-08-21 | $0.048182 | $0.050847 | $0.046690 | $0.046757 | $5.247M |
2025-08-20 | $0.049248 | $0.048572 | $0.045114 | $0.048069 | $5.714M |
2025-08-19 | $0.048485 | $0.050609 | $0.047555 | $0.049179 | $4.534M |
2025-08-18 | $0.051680 | $0.051554 | $0.047091 | $0.048635 | $5.018M |
2025-08-17 | $0.050898 | $0.051908 | $0.049740 | $0.051880 | $3.926M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Automata(ATA)
