Commune AI(COMAI)Hoje
$0.005550
1 anos atrás
$0.165404
Commune AI Histórico de preços
(COMAI)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.006733 | $0.006671 | $0.006052 | $0.006442 | $41,941.40 |
2025-09-13 | $0.006441 | $0.006761 | $0.006441 | $0.006733 | $60,995.77 |
2025-09-12 | $0.006271 | $0.006511 | $0.006250 | $0.006441 | $57,726.16 |
2025-09-11 | $0.006641 | $0.006470 | $0.006160 | $0.006271 | $48,057.19 |
2025-09-10 | $0.006819 | $0.006912 | $0.006473 | $0.006641 | $60,853.37 |
2025-09-09 | $0.008409 | $0.008410 | $0.005450 | $0.006789 | $61,597.90 |
2025-09-08 | $0.008599 | $0.008659 | $0.008019 | $0.008379 | $47,611.66 |
2025-09-07 | $0.008673 | $0.008777 | $0.008548 | $0.008599 | $52,502.12 |
2025-09-06 | $0.008977 | $0.008963 | $0.008205 | $0.008673 | $70,434.66 |
2025-09-05 | $0.009988 | $0.009923 | $0.008753 | $0.008977 | $36,613.16 |
2025-09-04 | $0.009910 | $0.010927 | $0.008418 | $0.009988 | $8,682.670 |
2025-09-03 | $0.009769 | $0.011800 | $0.009810 | $0.009910 | $13,366.51 |
2025-09-02 | $0.011188 | $0.011880 | $0.009678 | $0.009769 | $4,596.213 |
2025-09-01 | $0.007354 | $0.011188 | $0.005000 | $0.011018 | $3,814.336 |
2025-08-31 | $0.007287 | $0.009891 | $0.007039 | $0.007354 | $7,924.280 |
2025-08-30 | $0.007849 | $0.011743 | $0.007001 | $0.007307 | $8,864.379 |
2025-08-29 | $0.014972 | $0.015797 | $0.006696 | $0.007823 | $8,856.683 |
2025-08-28 | $0.013515 | $0.015271 | $0.013289 | $0.014972 | $16,777.05 |
2025-08-27 | $0.015487 | $0.015909 | $0.013083 | $0.013515 | $9,777.555 |
2025-08-26 | $0.022844 | $0.024366 | $0.013997 | $0.015487 | $23,305.54 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Commune AI(COMAI)
