ALPHA3L(ALPHA3L)Hoje
$3.294733
1 anos atrás
$0.016599
2 anos atrás
$0.02226
3 anos atrás
$0.169309
4 anos atrás
$0.396436
ALPHA3L Histórico de preços
(ALPHA3L)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 | $2.8417 | $3.32 | $2.788 | $3.23663 | $145.794K |
2025-09-06 | $2.857075 | $2.965 | $2.748 | $2.828222 | $338.670K |
2025-09-05 | $2.756152 | $2.985 | $2.645 | $2.78135 | $252.011K |
2025-09-04 | $3.506378 | $3.537 | $2.676 | $2.69907 | $277.898K |
2025-09-03 | $3.09024 | $3.586 | $3.049 | $3.450443 | $349.219K |
2025-09-02 | $3.143902 | $3.281 | $2.746 | $3.0652 | $292.521K |
2025-09-01 | $3.672777 | $3.663 | $3.027 | $3.056978 | $170.890K |
2025-08-31 | $3.843778 | $3.997 | $3.546 | $3.575165 | $254.600K |
2025-08-30 | $3.274076 | $3.932 | $3.101 | $3.802497 | $387.118K |
2025-08-29 | $3.885111 | $4.148 | $3.141 | $3.196917 | $371.073K |
2025-08-28 | $3.778323 | $3.999 | $3.482 | $3.858563 | $332.338K |
2025-08-27 | $3.630653 | $3.951 | $3.547 | $3.709107 | $442.232K |
2025-08-26 | $3.657269 | $3.723 | $3.236 | $3.601729 | $521.690K |
2025-08-25 | $3.983399 | $4.273 | $3.433 | $3.556597 | $219.891K |
2025-08-24 | $4.351363 | $4.434 | $3.749 | $3.894614 | $411.355K |
2025-08-23 | $4.180214 | $6.362 | $3.664 | $4.261226 | $436.498K |
2025-08-22 | $3.740862 | $4.31 | $3.417 | $4.144895 | $311.145K |
2025-08-21 | $4.391033 | $4.315 | $3.651 | $3.692415 | $131.552K |
2025-08-20 | $5.076528 | $4.743 | $3.831 | $4.277642 | $5,759.335 |
2025-08-19 | $4.875805 | $5.675 | $4.656 | $4.870175 | $4,021.566 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
ALPHA3L(ALPHA3L)
