HAiO(HAIO)Hoje
$0.023618
HAiO Histórico de preços
(HAIO)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 | $0.024983 | $0.025981 | $0.023542 | $0.023723 | $216.204K |
2025-09-13 | $0.024938 | $0.025464 | $0.024830 | $0.025002 | $196.172K |
2025-09-12 | $0.026509 | $0.026590 | $0.024831 | $0.024884 | $177.775K |
2025-09-11 | $0.026091 | $0.026658 | $0.025802 | $0.026509 | $342.057K |
2025-09-10 | $0.024891 | $0.026275 | $0.024892 | $0.026074 | $409.413K |
2025-09-09 | $0.027005 | $0.027035 | $0.024754 | $0.024891 | $228.703K |
2025-09-08 | $0.026605 | $0.027034 | $0.026447 | $0.027005 | $264.607K |
2025-09-07 | $0.026539 | $0.026692 | $0.026239 | $0.026622 | $320.927K |
2025-09-06 | $0.026648 | $0.026807 | $0.026476 | $0.026527 | $308.812K |
2025-09-05 | $0.026254 | $0.027196 | $0.026236 | $0.026585 | $494.156K |
2025-09-04 | $0.027745 | $0.026930 | $0.026228 | $0.026293 | $406.143K |
2025-09-03 | $0.027619 | $0.027797 | $0.026795 | $0.027370 | $191.612K |
2025-09-02 | $0.027044 | $0.028074 | $0.026794 | $0.027543 | $561.847K |
2025-09-01 | $0.027104 | $0.027363 | $0.026731 | $0.027096 | $535.292K |
2025-08-31 | $0.027157 | $0.027243 | $0.026960 | $0.027103 | $397.139K |
2025-08-30 | $0.027016 | $0.027162 | $0.026775 | $0.027121 | $371.518K |
2025-08-29 | $0.027882 | $0.027966 | $0.026922 | $0.026975 | $255.541K |
2025-08-28 | $0.030326 | $0.029710 | $0.027853 | $0.027899 | $167.928K |
2025-08-27 | $0.030098 | $0.030797 | $0.029710 | $0.030326 | $456.848K |
2025-08-26 | $0.030857 | $0.030976 | $0.029979 | $0.030116 | $605.907K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
HAiO(HAIO)
