ALPHA3S(ALPHA3S)Hoje
$0.412915
1 anos atrás
$4.63662
2 anos atrás
$0.008679
3 anos atrás
$0.2621
4 anos atrás
$0.970626
ALPHA3S Histórico de preços
(ALPHA3S)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 | $0.382503 | $0.455 | $0.301 | $0.448458 | $279.898K |
2025-09-14 | $0.349186 | $0.397 | $0.324 | $0.377047 | $370.485K |
2025-09-13 | $0.454802 | $0.45 | $0.265 | $0.341192 | $355.377K |
2025-09-12 | $0.514721 | $0.507 | $0.431 | $0.448654 | $340.038K |
2025-09-11 | $0.500356 | $0.541 | $0.442 | $0.506388 | $324.740K |
2025-09-10 | $0.754641 | $0.812 | $0.359 | $0.476543 | $403.022K |
2025-09-09 | $0.795926 | $0.804 | $0.702 | $0.746256 | $278.278K |
2025-09-08 | $0.753496 | $0.827 | $0.669 | $0.77908 | $155.995K |
2025-09-07 | $0.92792 | $0.921 | $0.737 | $0.744914 | $148.999K |
2025-09-06 | $0.949427 | $0.96 | $0.888 | $0.909629 | $340.535K |
2025-09-05 | $1.01374 | $1.027 | $0.902 | $0.952424 | $256.546K |
2025-09-04 | $0.855131 | $1.024 | $0.824 | $1.010137 | $281.022K |
2025-09-03 | $1.020524 | $1.005 | $0.81 | $0.831293 | $348.746K |
2025-09-02 | $1.057237 | $1.151 | $0.947 | $1.00092 | $292.570K |
2025-09-01 | $0.950503 | $1.084 | $0.928 | $1.077072 | $173.401K |
2025-08-31 | $0.936185 | $0.98 | $0.873 | $0.950833 | $256.937K |
2025-08-30 | $1.166138 | $1.195 | $0.899 | $0.91975 | $390.609K |
2025-08-29 | $1.033628 | $1.183 | $0.928 | $1.16557 | $376.971K |
2025-08-28 | $1.097748 | $1.149 | $0.987 | $1.010643 | $330.434K |
2025-08-27 | $1.173547 | $1.169 | $1.037 | $1.086369 | $445.853K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
ALPHA3S(ALPHA3S)
