Orca AVAI(AVAI)Hoje
$0.543876
1 anos atrás
$0.769285
Orca AVAI Histórico de preços
(AVAI)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 | $0.544054 | $0.547245 | $0.541100 | $0.543870 | $2.877159 |
2025-09-03 | $0.542339 | $0.546714 | $0.540058 | $0.544054 | $9.147886 |
2025-09-02 | $0.542713 | $0.543999 | $0.536513 | $0.542339 | $9.226640 |
2025-09-01 | $0.545979 | $0.544516 | $0.537909 | $0.542713 | $7.123260 |
2025-08-31 | $0.539807 | $0.545979 | $0.538447 | $0.545979 | $1.276193 |
2025-08-30 | $0.541749 | $0.542987 | $0.535312 | $0.539807 | $3.051890 |
2025-08-29 | $0.545155 | $0.54743 | $0.536874 | $0.541749 | $8.615343 |
2025-08-28 | $0.544183 | $0.547954 | $0.541551 | $0.545155 | $1.928451 |
2025-08-27 | $0.538890 | $0.54513 | $0.54177 | -- | -- |
2025-08-26 | $0.542639 | $0.54269 | $0.537488 | $0.538890 | $8.768271 |
2025-08-25 | $0.541026 | $0.546056 | $0.538662 | -- | -- |
2025-08-24 | $0.547843 | $0.547844 | $0.540063 | $0.541026 | $3.527079 |
2025-08-23 | $0.543913 | $0.549223 | $0.542508 | $0.547843 | $19.87901 |
2025-08-22 | $0.541646 | $0.543914 | $0.531474 | $0.543913 | $9.502842 |
2025-08-21 | $0.541210 | $0.542948 | $0.538662 | $0.541646 | $3.285584 |
2025-08-20 | $0.539045 | $0.54121 | $0.531401 | -- | -- |
2025-08-19 | $0.539673 | $0.540572 | $0.538988 | $0.539045 | $3.315131 |
2025-08-18 | $0.544373 | $0.54915 | $0.536936 | $0.539673 | $13.11739 |
2025-08-17 | $0.539799 | $0.546598 | $0.539859 | $0.544321 | $7.227760 |
2025-08-16 | $0.540683 | $0.543161 | $0.536971 | $0.539856 | $3.647821 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Orca AVAI(AVAI)
