DeF-Ai(DEFAI)Hoje
$0.000101
DeF-Ai Histórico de preços
(DEFAI)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000098 | $0.000101 | $0.000090 | $0.000100 | $2,260.656 |
2025-09-12 | $0.000097 | $0.000106 | $0.000086 | $0.000098 | $4,421.099 |
2025-09-11 | $0.000098 | $0.000100 | $0.000096 | $0.000097 | $838.0736 |
2025-09-10 | $0.000099 | $0.000102 | $0.000094 | $0.000098 | $1,503.426 |
2025-09-09 | $0.000106 | $0.000106 | $0.000096 | $0.000099 | $4,168.263 |
2025-09-08 | $0.000105 | $0.000110 | $0.000100 | $0.000106 | $936.4212 |
2025-09-07 | $0.000105 | $0.000121 | $0.000101 | $0.000107 | $2,548.706 |
2025-09-06 | $0.000107 | $0.000113 | $0.000102 | $0.000105 | $1,354.953 |
2025-09-05 | $0.000109 | $0.000111 | $0.000101 | $0.000107 | $1,171.284 |
2025-09-04 | $0.000110 | $0.000118 | $0.000105 | $0.000109 | $1,428.450 |
2025-09-03 | $0.000111 | $0.000113 | $0.0001 | $0.000110 | $2,064.302 |
2025-09-02 | $0.000110 | $0.000122 | $0.000104 | $0.000111 | $2,726.623 |
2025-09-01 | $0.000120 | $0.000118 | $0.000110 | $0.000110 | $2,285.078 |
2025-08-31 | $0.000105 | $0.000130 | $0.000104 | $0.000120 | $4,448.937 |
2025-08-30 | $0.000103 | $0.000135 | $0.000103 | $0.000105 | $8,086.356 |
2025-08-29 | $0.000114 | $0.000120 | $0.000099 | $0.000103 | $4,967.847 |
2025-08-28 | $0.000124 | $0.000132 | $0.000092 | $0.000114 | $6,832.653 |
2025-08-27 | $0.000135 | $0.000145 | $0.000116 | $0.000120 | $4,025.617 |
2025-08-26 | $0.000118 | $0.000149 | $0.000105 | $0.000135 | $12,035.45 |
2025-08-25 | $0.000114 | $0.000120 | $0.000110 | $0.000118 | $3,758.868 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
DeF-Ai(DEFAI)
