Node Sphere AI(NSAI)Hoje
$0.000268
Node Sphere AI Histórico de preços
(NSAI)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 | $0.000283 | $0.000289 | $0.000264 | $0.000264 | $372.5428 |
2025-09-14 | $0.000310 | $0.000309 | $0.000276 | $0.000283 | $4,518.441 |
2025-09-13 | $0.000332 | $0.000338 | $0.000306 | $0.000310 | $2,700.781 |
2025-09-12 | $0.000331 | $0.000337 | $0.000313 | $0.000332 | $2,693.805 |
2025-09-11 | $0.000327 | $0.000337 | $0.000305 | $0.000331 | $4,797.896 |
2025-09-10 | $0.000294 | $0.000329 | $0.000294 | $0.000327 | $2,390.015 |
2025-09-09 | $0.000294 | $0.000302 | $0.000287 | $0.000294 | $673.2244 |
2025-09-08 | $0.000295 | $0.000304 | $0.000277 | $0.000293 | $9,087.483 |
2025-09-07 | $0.000280 | $0.000297 | $0.000262 | $0.000296 | $5,848.215 |
2025-09-06 | $0.000358 | $0.000363 | $0.000264 | $0.000280 | $12,521.65 |
2025-09-05 | $0.000361 | $0.000461 | $0.000357 | $0.000360 | $20,258.06 |
2025-09-04 | $0.000381 | $0.000393 | $0.000361 | $0.000361 | $2,559.943 |
2025-09-03 | $0.000380 | $0.000403 | $0.000364 | $0.000383 | $7,324.186 |
2025-09-02 | $0.000362 | $0.000394 | $0.000361 | $0.000380 | $3,541.479 |
2025-09-01 | $0.000352 | $0.000477 | $0.000354 | $0.000362 | $19,699.04 |
2025-08-31 | $0.000351 | $0.000363 | $0.000342 | $0.000352 | $2,105.964 |
2025-08-30 | $0.000381 | $0.000379 | $0.000345 | $0.000351 | $4,223.927 |
2025-08-29 | $0.000235 | $0.000534 | $0.000247 | $0.000380 | $100.634K |
2025-08-28 | $0.000238 | $0.000247 | $0.000231 | $0.000235 | $1,206.560 |
2025-08-27 | $0.000218 | $0.000240 | $0.000218 | $0.000240 | $1,873.836 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Node Sphere AI(NSAI)
