Avo(AVO)Hoje
$0.01663
Avo Histórico de preços
(AVO)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 | $0.020788 | $0.02713 | $0.01848 | $0.020687 | $2.935M |
2025-09-16 | $0.015132 | $0.0235 | $0.00962 | $0.020925 | $1.523M |
2025-09-15 | $0.010557 | $0.01628 | $0.01046 | $0.015248 | $869.810K |
2025-09-14 | $0.009173 | $0.01142 | $0.00872 | $0.010447 | $341.660K |
2025-09-13 | $0.010628 | $0.0133 | $0.00859 | $0.009603 | $1.066M |
2025-09-12 | $0.008925 | $0.01515 | $0.0084 | $0.009254 | $1.463M |
2025-09-11 | $0.007108 | $0.00987 | $0.00684 | $0.009096 | $951.934K |
2025-09-10 | $0.005574 | $0.00794 | $0.0055 | $0.007138 | $713.004K |
2025-09-09 | $0.003040 | $0.00668 | $0.00315 | $0.005606 | $937.617K |
2025-09-08 | $0.002928 | $0.00344 | $0.0029 | $0.0033 | $1,986.520 |
2025-09-07 | $0.002978 | $0.00303 | $0.00285 | $0.002936 | $78,619.95 |
2025-09-06 | $0.002647 | $0.0032 | $0.00279 | $0.002906 | $100.856K |
2025-09-05 | $0.002647 | $0.00279 | $0.00258 | $0.002672 | $2,470.013 |
2025-09-04 | $0.002575 | $0.00278 | $0.00254 | $0.002661 | $86,383.65 |
2025-09-03 | $0.002699 | $0.00285 | $0.00259 | $0.002577 | $110.554K |
2025-09-02 | $0.002755 | $0.00295 | $0.00258 | $0.002698 | $105.201K |
2025-09-01 | $0.002928 | $0.00305 | $0.00276 | $0.002743 | $75,823.42 |
2025-08-31 | $0.002827 | $0.00303 | $0.00277 | $0.002915 | $87,857.43 |
2025-08-30 | $0.002953 | $0.00295 | $0.00278 | $0.002840 | $89,154.32 |
2025-08-29 | $0.003417 | $0.00335 | $0.00286 | $0.002946 | $115.889K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Avo(AVO)
