Micro AI(MAI)Hoje
$0.445959
1 anos atrás
$0.476705
Micro AI Histórico de preços
(MAI)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.392520 | $0.453946 | $0.391345 | $0.449390 | $87,295.49 |
2025-09-16 | $0.443060 | $0.451800 | $0.390465 | $0.392520 | $74,745.22 |
2025-09-15 | $0.460484 | $0.473923 | $0.394635 | $0.443701 | $78,197.62 |
2025-09-14 | $0.414157 | $0.475838 | $0.408779 | $0.460167 | $90,633.50 |
2025-09-13 | $0.454833 | $0.480083 | $0.408053 | $0.414207 | $78,251.28 |
2025-09-12 | $0.446770 | $0.463057 | $0.396253 | $0.454833 | $89,031.27 |
2025-09-11 | $0.444613 | $0.450024 | $0.383127 | $0.446770 | $88,432.21 |
2025-09-10 | $0.384150 | $0.449082 | $0.381120 | $0.444613 | $79,741.82 |
2025-09-09 | $0.391351 | $0.443900 | $0.381324 | $0.384150 | $68,063.66 |
2025-09-08 | $0.402794 | $0.453700 | $0.380251 | $0.391351 | $68,125.06 |
2025-09-07 | $0.447507 | $0.455344 | $0.395806 | $0.402794 | $68,846.88 |
2025-09-06 | $0.383953 | $0.454376 | $0.382508 | $0.447766 | $94,239.09 |
2025-09-05 | $0.382662 | $0.447714 | $0.379740 | $0.383953 | $75,430.93 |
2025-09-04 | $0.454315 | $0.454546 | $0.381870 | $0.382662 | $73,719.27 |
2025-09-03 | $0.432301 | $0.455264 | $0.3809 | $0.454315 | $87,522.47 |
2025-09-02 | $0.391556 | $0.446413 | $0.37941 | $0.432301 | $83,606.99 |
2025-09-01 | $0.453883 | $0.45648 | $0.38955 | $0.392689 | $74,491.81 |
2025-08-31 | $0.390530 | $0.455342 | $0.388232 | $0.453883 | $82,721.52 |
2025-08-30 | $0.437268 | $0.447718 | $0.386924 | $0.390530 | $70,330.78 |
2025-08-29 | $0.404758 | $0.459024 | $0.385631 | $0.436709 | $75,964.69 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Micro AI(MAI)
