Averra Finance(AVR)Hoje
$0.540541
Averra Finance Histórico de preços
(AVR)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.546533 | $0.546533 | $0.543899 | -- | -- |
2025-09-09 | $0.555733 | $0.555734 | $0.546478 | $0.546533 | $62.50422 |
2025-09-08 | $0.666912 | $0.666979 | $0.555678 | $0.555733 | $688.5531 |
2025-09-07 | $0.747115 | $0.747116 | $0.666912 | $0.666912 | $442.5700 |
2025-09-06 | $0.781493 | $0.781884 | $0.744093 | $0.747040 | $272.9133 |
2025-09-05 | $0.782364 | $0.782443 | $0.776674 | $0.781493 | $10.18716 |
2025-09-04 | $0.779557 | $0.783867 | $0.777211 | $0.782442 | $16.45724 |
2025-09-03 | $0.797651 | $0.797732 | $0.779402 | $0.779557 | $107.8743 |
2025-09-02 | $0.931596 | $0.931597 | $0.797652 | $0.797651 | $753.4512 |
2025-09-01 | $1.173122 | $1.17 | $0.91118 | $0.931596 | $1,442.019 |
2025-08-31 | $1.301074 | $1.29 | $1.17 | $1.173122 | $618.8000 |
2025-08-30 | $1.359763 | $1.36 | $1.29 | $1.301074 | $343.6806 |
2025-08-29 | $1.330237 | $1.37 | $1.32 | $1.359763 | $217.6373 |
2025-08-28 | $1.388900 | $1.36 | $1.32 | $1.321996 | $339.0522 |
2025-08-27 | $1.448939 | $1.45 | $1.36 | $1.388900 | $237.0664 |
2025-08-26 | $1.457757 | $1.46 | $1.44 | $1.448939 | $70.38548 |
2025-08-25 | $1.416119 | $1.46 | $1.37 | $1.457757 | $548.1659 |
2025-08-24 | $1.474083 | $1.47 | $1.42 | $1.416119 | $287.7288 |
2025-08-23 | $1.530104 | $1.53 | $1.47 | $1.474083 | $277.9976 |
2025-08-22 | $1.761861 | $1.7 | $1.53 | $1.530104 | $1,302.534 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Averra Finance(AVR)
