HappyAI(SN103)Hoje
$0.421998
HappyAI Histórico de preços
(SN103)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.421307 | $0.432848 | $0.411273 | $0.423407 | $38,242.10 |
2025-09-14 | $0.436844 | $0.458186 | $0.419784 | $0.421307 | $33,725.33 |
2025-09-13 | $0.421707 | $0.440593 | $0.42113 | $0.436844 | $6,022.472 |
2025-09-12 | $0.429954 | $0.432523 | $0.408811 | $0.421945 | $12,695.03 |
2025-09-11 | $0.417756 | $0.434611 | $0.401998 | $0.429954 | $15,043.60 |
2025-09-10 | $0.462000 | $0.464835 | $0.386877 | $0.417038 | $49,567.09 |
2025-09-09 | $0.442655 | $0.604855 | $0.420959 | $0.462000 | $156.623K |
2025-09-08 | $0.416186 | $0.512544 | $0.400063 | $0.442667 | $207.105K |
2025-09-07 | $0.397447 | $0.419805 | $0.388281 | $0.417727 | $9,554.563 |
2025-09-06 | $0.387053 | $0.403225 | $0.379402 | $0.397447 | $27,537.98 |
2025-09-05 | $0.403259 | $0.404174 | $0.369485 | $0.387053 | $25,196.19 |
2025-09-04 | $0.424773 | $0.425153 | $0.403122 | $0.403259 | $3,024.626 |
2025-09-03 | $0.397114 | $0.425284 | $0.397086 | $0.424773 | $4,334.549 |
2025-09-02 | $0.397972 | $0.406706 | $0.388711 | $0.397114 | $1,908.007 |
2025-09-01 | $0.426745 | $0.427048 | $0.397297 | $0.398584 | $2,907.541 |
2025-08-31 | $0.454559 | $0.454143 | $0.4235 | $0.426745 | $6,761.900 |
2025-08-30 | $0.452487 | $0.458452 | $0.44261 | $0.454179 | $3,390.688 |
2025-08-29 | $0.496855 | $0.502577 | $0.44821 | $0.452487 | $118.497K |
2025-08-28 | $0.335201 | $0.503055 | $0.375579 | $0.496855 | $218.530K |
2025-08-27 | $0.323796 | $0.377604 | $0.323587 | $0.335201 | $14,531.08 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
HappyAI(SN103)
