AVA (Travala) Bridged AVA (BSC)(AVA)Hoje
$0.559915
1 anos atrás
$0.503524
AVA (Travala) Bridged AVA (BSC) Histórico de preços
(AVA)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.539113 | $0.554813 | $0.536213 | $0.538270 | $3,257.678 |
2025-09-16 | $0.536449 | $0.543881 | $0.527643 | $0.539113 | $5,086.866 |
2025-09-15 | $0.556622 | $0.565873 | $0.534209 | $0.536430 | $2,575.348 |
2025-09-14 | $0.582549 | $0.585414 | $0.556610 | $0.556610 | $2,069.733 |
2025-09-13 | $0.561480 | $0.590077 | $0.562372 | $0.582549 | $10,746.88 |
2025-09-12 | $0.557444 | $0.564813 | $0.555659 | $0.561510 | $4,111.890 |
2025-09-11 | $0.563145 | $0.573961 | $0.556983 | $0.557445 | $5,063.364 |
2025-09-10 | $0.549098 | $0.567963 | $0.548677 | $0.563145 | $2,953.381 |
2025-09-09 | $0.549677 | $0.567571 | $0.549077 | $0.549100 | $6,551.616 |
2025-09-08 | $0.535743 | $0.551783 | $0.529216 | $0.549668 | $7,448.534 |
2025-09-07 | $0.531134 | $0.542033 | $0.531056 | $0.535739 | $2,523.441 |
2025-09-06 | $0.528699 | $0.534944 | $0.526040 | $0.531134 | $1,656.168 |
2025-09-05 | $0.517033 | $0.539316 | $0.516104 | $0.528706 | $3,410.045 |
2025-09-04 | $0.540307 | $0.542419 | $0.517013 | $0.517033 | $2,412.939 |
2025-09-03 | $0.530857 | $0.540321 | $0.525004 | $0.540296 | $8,661.173 |
2025-09-02 | $0.529099 | $0.540792 | $0.513954 | $0.529109 | $9,105.150 |
2025-09-01 | $0.540945 | $0.548006 | $0.527277 | $0.529095 | $5,744.922 |
2025-08-31 | $0.542445 | $0.56157 | $0.539725 | $0.540941 | $3,212.180 |
2025-08-30 | $0.538001 | $0.546417 | $0.527985 | $0.542445 | $4,495.452 |
2025-08-29 | $0.564775 | $0.567824 | $0.534112 | $0.538001 | $7,345.113 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
AVA (Travala) Bridged AVA (BSC)(AVA)
