EaveAI(EAVE)Hoje
$0.006542
1 anos atrás
$0.336898
EaveAI Histórico de preços
(EAVE)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.006609 | $0.006630 | $0.006547 | $0.006615 | $22.03509 |
2025-09-06 | $0.006686 | $0.006779 | $0.006543 | $0.006609 | $162.8903 |
2025-09-05 | $0.006819 | $0.007059 | $0.006669 | $0.006686 | $562.6473 |
2025-09-04 | $0.007101 | $0.007115 | $0.006794 | $0.006819 | $40.65435 |
2025-09-03 | $0.006819 | $0.007101 | $0.006773 | $0.007101 | $11.19489 |
2025-09-02 | -- | $0.007043 | $0.001563 | -- | -- |
2025-09-01 | -- | $0.007199 | $0.007017 | -- | -- |
2025-08-31 | -- | $0.007036 | $0.006994 | -- | -- |
2025-08-30 | $0.006998 | $0.007084 | $0.006870 | $0.007035 | $6.132619 |
2025-08-29 | $0.007308 | $0.007336 | $0.006900 | $0.006986 | $70.56379 |
2025-08-28 | $0.007578 | $0.007554 | $0.007279 | $0.007308 | $100.6771 |
2025-08-27 | $0.007403 | $0.007582 | $0.007382 | $0.007582 | $48.30814 |
2025-08-26 | $0.007741 | $0.007747 | $0.007186 | $0.007405 | $421.7682 |
2025-08-25 | $0.008118 | $0.008376 | $0.007635 | $0.007737 | $61.59288 |
2025-08-24 | $0.008221 | $0.008203 | $0.007946 | $0.008118 | $463.5432 |
2025-08-23 | $0.008159 | $0.008599 | $0.008160 | $0.008223 | $317.5503 |
2025-08-22 | $0.009443 | $0.009338 | $0.007459 | $0.008159 | $3,987.996 |
2025-08-21 | $0.011214 | $0.011468 | $0.009342 | $0.009443 | $3,056.750 |
2025-08-20 | $0.011550 | $0.011518 | $0.010792 | $0.011188 | $901.0451 |
2025-08-19 | $0.012355 | $0.012381 | $0.011506 | $0.011550 | $656.5439 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
EaveAI(EAVE)
