Nineteen.ai(SN19)Hoje
$4.32
Nineteen.ai Histórico de preços
(SN19)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $4.204187 | $4.31 | $4.2 | $4.279385 | $82,922.99 |
2025-09-15 | $4.338312 | $4.45 | $4.19 | $4.207621 | $34,191.33 |
2025-09-14 | $4.530579 | $4.53 | $4.32 | $4.333223 | $126.610K |
2025-09-13 | $4.394211 | $4.63 | $4.39 | $4.531859 | $267.045K |
2025-09-12 | $4.436499 | $4.56 | $4.32 | $4.395426 | $39,983.25 |
2025-09-11 | $4.330849 | $4.56 | $4.23 | $4.427721 | $227.848K |
2025-09-10 | $4.194846 | $4.36 | $4.18 | $4.326349 | $2.070M |
2025-09-09 | $4.034363 | $4.48 | $3.93 | $4.194846 | $2.983M |
2025-09-08 | $3.793234 | $4.05 | $3.76 | $4.040296 | $100.934K |
2025-09-07 | $3.647237 | $3.82 | $3.64 | $3.794281 | $403.545K |
2025-09-06 | $3.635750 | $3.69 | $3.62 | $3.652049 | $833.452K |
2025-09-05 | $3.855292 | $3.849003 | $3.607836 | $3.631204 | $505.396K |
2025-09-04 | $4.058386 | $4.06 | $3.84 | $3.853040 | $379.578K |
2025-09-03 | $4.066857 | $4.35 | $4.03 | $4.069426 | $1.143M |
2025-09-02 | $4.035589 | $4.14 | $3.94 | $4.078379 | $36,988.08 |
2025-09-01 | $4.252771 | $4.27 | $4.02 | $4.030492 | $381.876K |
2025-08-31 | $4.286944 | $4.33 | $4.23 | $4.249232 | $122.393K |
2025-08-30 | $4.248153 | $4.32 | $4.18 | $4.293158 | $28,351.70 |
2025-08-29 | $4.488175 | $4.49 | $4.21 | $4.236257 | $84,879.60 |
2025-08-28 | $4.571386 | $4.62 | $4.43 | $4.495152 | $99,837.67 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Nineteen.ai(SN19)
