GoatIndex.ai(AIAI)Hoje
$0.000483
GoatIndex.ai Histórico de preços
(AIAI)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 | $0.000467 | $0.000482 | $0.000465 | $0.000478 | $11.32975 |
2025-09-15 | $0.000663 | $0.000675 | $0.000466 | $0.000468 | $9,554.119 |
2025-09-14 | $0.000653 | $0.000677 | $0.000646 | $0.000663 | $60.49000 |
2025-09-13 | $0.000663 | $0.000678 | $0.000651 | $0.000653 | $553.2280 |
2025-09-12 | $0.000627 | $0.000668 | $0.000624 | $0.000663 | $13.51237 |
2025-09-11 | $0.000582 | $0.000631 | $0.000582 | $0.000628 | $186.0536 |
2025-09-10 | $0.000584 | $0.000621 | $0.000582 | $0.000582 | $12.91150 |
2025-09-09 | $0.000587 | $0.000587 | $0.000584 | $0.000584 | $38.77584 |
2025-09-08 | $0.000567 | $0.000587 | $0.000558 | $0.000587 | $16.79431 |
2025-09-07 | $0.000558 | $0.000568 | $0.000554 | $0.000567 | $27.26077 |
2025-09-06 | $0.000568 | $0.000574 | $0.000558 | $0.000558 | $113.8095 |
2025-09-05 | $0.000568 | $0.000585 | $0.000560 | $0.000568 | $52.94748 |
2025-09-04 | $0.000585 | $0.000588 | $0.000567 | $0.000570 | $68.31272 |
2025-09-03 | $0.000561 | $0.000588 | $0.000561 | $0.000585 | $69.99253 |
2025-09-02 | $0.000557 | $0.000572 | $0.000544 | $0.000561 | $72.61763 |
2025-09-01 | $0.000575 | $0.000577 | $0.000553 | $0.000555 | $64.59530 |
2025-08-31 | $0.000563 | $0.000579 | $0.000561 | $0.000574 | $82.40834 |
2025-08-30 | $0.000592 | $0.000581 | $0.000556 | $0.000563 | $219.9797 |
2025-08-29 | $0.000595 | $0.000605 | $0.000578 | $0.000592 | $749.6318 |
2025-08-28 | $0.000590 | $0.000598 | $0.000575 | $0.000594 | $86.16062 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
GoatIndex.ai(AIAI)
