OlaXBT(AIO)Hoje
$0.192141
OlaXBT Histórico de preços
(AIO)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 | $0.153677 | $0.160665 | $0.139337 | $0.150336 | $4.743M |
2025-09-16 | $0.135895 | $0.156462 | $0.125483 | $0.156112 | $4.214M |
2025-09-15 | $0.145672 | $0.141311 | $0.12465 | $0.133809 | $4.740M |
2025-09-14 | $0.142530 | $0.175739 | $0.136905 | $0.139780 | $7.851M |
2025-09-13 | $0.107026 | $0.144489 | $0.104763 | $0.143326 | $7.197M |
2025-09-12 | $0.101133 | $0.107494 | $0.098377 | $0.106943 | $2.914M |
2025-09-11 | $0.099197 | $0.109595 | $0.098223 | $0.100726 | $3.526M |
2025-09-10 | $0.109697 | $0.108719 | $0.094606 | $0.098830 | $5.211M |
2025-09-09 | $0.094502 | $0.13642 | $0.087486 | $0.110328 | $8.860M |
2025-09-08 | $0.072985 | $0.097622 | $0.072027 | $0.094320 | $3.261M |
2025-09-07 | $0.069851 | $0.074756 | $0.06944 | $0.073288 | $1.335M |
2025-09-06 | $0.066714 | $0.072322 | $0.064294 | $0.069925 | $1.311M |
2025-09-05 | $0.061806 | $0.067392 | $0.061684 | $0.066592 | $1.394M |
2025-09-04 | $0.065505 | $0.065723 | $0.061184 | $0.061817 | $875.652K |
2025-09-03 | $0.064060 | $0.066614 | $0.06269 | $0.065392 | $2.987M |
2025-09-02 | $0.070069 | $0.068662 | $0.063903 | $0.064142 | $5.986M |
2025-09-01 | $0.083417 | $0.085076 | $0.067594 | $0.069987 | $21.177M |
2025-08-31 | $0.091588 | $0.093022 | $0.08258 | $0.083428 | $2.906M |
2025-08-30 | $0.084923 | $0.095177 | $0.085362 | $0.091949 | $6.604M |
2025-08-29 | $0.085420 | $0.088045 | $0.082881 | $0.084810 | $5.054M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
OlaXBT(AIO)
