Get AI(GET)Hoje
$2.44
Get AI Histórico de preços
(GET)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $2.276219 | $2.328827 | $2.208607 | $2.297434 | $50,048.45 |
2025-09-15 | $2.527733 | $2.537983 | $2.259234 | $2.289255 | $35,336.05 |
2025-09-14 | $2.873418 | $2.822347 | $2.515933 | $2.521012 | $27,986.39 |
2025-09-13 | $3.016679 | $3.029109 | $2.817340 | $2.855543 | $36,633.08 |
2025-09-12 | $3.040571 | $3.110008 | $2.968442 | $3.029556 | $40,244.68 |
2025-09-11 | $3.182981 | $3.191482 | $2.977168 | $3.060388 | $44,891.93 |
2025-09-10 | $3.548324 | $3.535126 | $3.172859 | $3.182981 | $44,966.25 |
2025-09-09 | $4.055173 | $4.045068 | $3.532202 | $3.547414 | $41,686.82 |
2025-09-08 | $4.520782 | $4.503122 | $4.037666 | $4.050470 | $40,286.26 |
2025-09-07 | $4.886156 | $4.905436 | $4.505662 | $4.524001 | $45,256.24 |
2025-09-06 | $5.137692 | $5.132744 | $4.796667 | $4.879476 | $51,809.12 |
2025-09-05 | $5.154402 | $5.371836 | $4.913767 | $5.134887 | $69,056.19 |
2025-09-04 | $5.415617 | $5.473661 | $5.141813 | $5.154402 | $51,543.51 |
2025-09-03 | $5.208757 | $5.58 | $5.23 | $5.415511 | $89,822.25 |
2025-09-02 | $4.891431 | $5.51 | $4.95 | $5.202603 | $131.819K |
2025-09-01 | $4.688525 | $5.24 | $4.66 | $4.891431 | $124.697K |
2025-08-31 | $4.374437 | $4.73 | $4.27 | $4.695154 | $100.583K |
2025-08-30 | $4.337156 | $4.46 | $4.24 | $4.375386 | $77,203.06 |
2025-08-29 | $4.506755 | $4.57 | $4.3 | $4.337156 | $85,975.84 |
2025-08-28 | $4.390366 | $4.72 | $4.3 | $4.530898 | $111.399K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Get AI(GET)
