axs5l(AXS5L)Hoje
$0.048984
1 anos atrás
$0.602224
2 anos atrás
$0.044195
3 anos atrás
$0.080904
4 anos atrás
$0.04086
axs5l Histórico de preços
(AXS5L)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 | $0.063478 | $0.068 | $0.044 | $0.045638 | $13,482.22 |
2025-09-14 | $0.085498 | $0.09 | $0.061 | $0.062885 | $18,376.92 |
2025-09-13 | $0.076223 | $0.091 | $0.076 | $0.085178 | $15,634.34 |
2025-09-12 | $0.066856 | $0.082 | $0.065 | $0.074694 | $16,778.04 |
2025-09-11 | $0.078404 | $0.081 | $0.065 | $0.066326 | $16,382.35 |
2025-09-10 | $0.068086 | $0.08 | $0.063 | $0.076715 | $17,474.32 |
2025-09-09 | $0.073563 | $0.082 | $0.064 | $0.065709 | $14,859.68 |
2025-09-08 | $0.068628 | $0.075 | $0.064 | $0.072212 | $7,751.604 |
2025-09-07 | $0.059382 | $0.072 | $0.055 | $0.068008 | $7,392.577 |
2025-09-06 | $0.059991 | $0.063 | $0.056 | $0.057922 | $17,234.00 |
2025-09-05 | $0.055426 | $0.066 | $0.05 | $0.057634 | $12,681.44 |
2025-09-04 | $0.072219 | $0.071 | $0.053 | $0.053954 | $14,204.32 |
2025-09-03 | $0.06138 | $0.073 | $0.057 | $0.070879 | $17,830.12 |
2025-09-02 | $0.076857 | $0.076 | $0.059 | $0.060929 | $15,363.34 |
2025-09-01 | $0.107143 | $0.113 | $0.073 | $0.074552 | $7,520.880 |
2025-08-31 | $0.075074 | $0.148 | $0.07 | $0.105772 | $18,560.54 |
2025-08-30 | $0.072425 | $0.077 | $0.063 | $0.07303 | $19,490.75 |
2025-08-29 | $0.09321 | $0.1 | $0.067 | $0.06963 | $18,811.56 |
2025-08-28 | $0.090555 | $0.1 | $0.079 | $0.090765 | $16,802.48 |
2025-08-27 | $0.080973 | $0.094 | $0.079 | $0.08853 | $22,384.29 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
axs5l(AXS5L)
