NinjaChat AI(NINJA)Hoje
$0.000049
NinjaChat AI Histórico de preços
(NINJA)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000052 | $0.000052 | $0.000049 | $0.000049 | $114.7139 |
2025-09-03 | $0.000049 | $0.000052 | $0.000048 | $0.000052 | $237.2191 |
2025-09-02 | $0.000049 | $0.000050 | $0.000048 | $0.000049 | $173.2537 |
2025-09-01 | $0.000052 | $0.000052 | $0.000049 | $0.000049 | $9.765181 |
2025-08-31 | $0.000049 | $0.000052 | $0.000049 | $0.000052 | $73.44830 |
2025-08-30 | $0.000052 | $0.000052 | $0.000049 | $0.000049 | $1.400392 |
2025-08-29 | -- | $0.000053 | $0.000051 | -- | -- |
2025-08-28 | -- | $0.000051 | $0.000047 | -- | -- |
2025-08-27 | $0.000045 | $0.000048 | $0.000045 | $0.000048 | $102.4590 |
2025-08-26 | $0.000046 | $0.000047 | $0.000044 | $0.000045 | $48.99353 |
2025-08-25 | $0.000049 | $0.000050 | $0.000046 | $0.000046 | $6.720911 |
2025-08-24 | $0.000047 | $0.000051 | $0.000047 | $0.000049 | $127.0602 |
2025-08-23 | $0.000046 | $0.000050 | $0.000045 | $0.000047 | $6.682920 |
2025-08-22 | $0.000043 | $0.000046 | $0.000041 | $0.000046 | $69.53542 |
2025-08-21 | $0.000043 | $0.000044 | $0.000042 | $0.000043 | $7.091309 |
2025-08-20 | $0.000042 | $0.000043 | $0.000041 | $0.000043 | $52.08702 |
2025-08-19 | -- | $0.000044 | $0.000042 | -- | -- |
2025-08-18 | -- | $0.000049 | $0.000044 | -- | -- |
2025-08-17 | $0.000048 | $0.000049 | $0.000047 | $0.000049 | $327.3489 |
2025-08-16 | -- | $0.000049 | $0.000047 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
NinjaChat AI(NINJA)
