Axelar(AXL)Hoje
$0.32
1 anos atrás
$0.496652
2 anos atrás
$0.355249
Axelar Histórico de preços
(AXL)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.289304 | $0.32 | $0.32 | $0.297416 | $22.827M |
2025-09-04 | $0.301807 | $0.32 | $0.32 | $0.289102 | $7.988M |
2025-09-03 | $0.296337 | $0.32 | $0.32 | $0.302146 | $8.573M |
2025-09-02 | $0.295761 | $0.32 | $0.32 | $0.297023 | $10.150M |
2025-09-01 | $0.310037 | $0.32 | $0.32 | $0.295806 | $9.919M |
2025-08-31 | $0.308225 | $0.32 | $0.32 | $0.310073 | $9.627M |
2025-08-30 | $0.302553 | $0.32 | $0.32 | $0.308854 | $9.436M |
2025-08-29 | $0.314000 | $0.32 | $0.32 | $0.301037 | $14.005M |
2025-08-28 | $0.312385 | $0.32 | $0.32 | $0.314352 | $12.157M |
2025-08-27 | $0.302167 | $0.32 | $0.32 | $0.312590 | $17.118M |
2025-08-26 | $0.304736 | $0.32 | $0.32 | $0.302139 | $16.133M |
2025-08-25 | $0.316086 | $0.32 | $0.32 | $0.304736 | $17.258M |
2025-08-24 | $0.324084 | $0.32 | $0.32 | $0.315982 | $10.323M |
2025-08-23 | $0.322663 | $0.32 | $0.32 | $0.323872 | $14.921M |
2025-08-22 | $0.302394 | $0.32 | $0.32 | $0.322073 | $16.694M |
2025-08-21 | $0.310490 | $0.32 | $0.32 | $0.301909 | $11.654M |
2025-08-20 | $0.313107 | $0.32 | $0.32 | $0.310202 | $14.359M |
2025-08-19 | $0.324328 | $0.32 | $0.32 | $0.313049 | $12.057M |
2025-08-18 | $0.345038 | $0.32 | $0.32 | $0.325606 | $16.372M |
2025-08-17 | $0.339167 | $0.32 | $0.32 | $0.345079 | $9.278M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Axelar(AXL)
