AVIAH Protocol(AVIAH)Hoje
$5.3074
AVIAH Protocol Histórico de preços
(AVIAH)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $5.3071 | $5.3104 | $5.3065 | $5.3099 | $189.289K |
2025-09-11 | $5.3074 | $5.3104 | $5.3066 | $5.3067 | $203.980K |
2025-09-10 | $5.3063 | $5.3105 | $5.3047 | $5.307 | $204.192K |
2025-09-09 | $5.3002 | $5.3064 | $5.2989 | $5.3059 | $193.489K |
2025-09-08 | $5.3026 | $5.3045 | $5.2989 | $5.3 | $191.568K |
2025-09-07 | $5.2992 | $5.304 | $5.299 | $5.3029 | $173.157K |
2025-09-06 | $5.2425 | $5.3063 | $5.2297 | $5.2991 | $153.492K |
2025-09-05 | $5.1491 | $5.2646 | $5.0921 | $5.2442 | $80,207.38 |
2025-09-04 | $5.1873 | $5.2073 | $5.1378 | $5.1502 | $9,050.970 |
2025-09-03 | $5.189 | $5.1894 | $5.1872 | $5.1872 | $19,868.12 |
2025-09-02 | $5.1886 | $5.1894 | $5.1872 | $5.1892 | $18,475.73 |
2025-09-01 | $5.1873 | $5.1894 | $5.1871 | $5.1889 | $19,347.89 |
2025-08-31 | $5.1873 | $5.1905 | $5.1872 | $5.1877 | $11,968.94 |
2025-08-30 | $5.1884 | $5.1879 | $5.1872 | $5.1875 | $12,147.24 |
2025-08-29 | $5.188 | $5.1884 | $5.1872 | $5.1883 | $19,737.62 |
2025-08-28 | $5.1877 | $5.1884 | $5.1872 | $5.1884 | $18,641.95 |
2025-08-27 | $5.1873 | $5.1884 | $5.1872 | $5.1881 | $127.911K |
2025-08-26 | $5.1872 | $5.1884 | $5.1871 | $5.1873 | $137.555K |
2025-08-25 | $5.1876 | $5.1884 | $5.1872 | $5.1876 | $127.557K |
2025-08-24 | $5.1872 | $5.1884 | $5.1871 | $5.188 | $127.433K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
AVIAH Protocol(AVIAH)
