qAI(QAI)Hoje
$0.000206
qAI Histórico de preços
(QAI)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000201 | $0.000210 | $0.000199 | $0.000209 | $726.7567 |
2025-09-13 | $0.000206 | $0.000213 | $0.000200 | $0.000201 | $1,184.546 |
2025-09-12 | $0.000192 | $0.000209 | $0.000191 | $0.000206 | $454.8354 |
2025-09-11 | $0.000183 | $0.000194 | $0.000180 | $0.000192 | $911.3978 |
2025-09-10 | $0.000168 | $0.000184 | $0.000166 | $0.000183 | $1,231.473 |
2025-09-09 | $0.000169 | $0.000172 | $0.000165 | $0.000167 | $88.97704 |
2025-09-08 | $0.000158 | $0.000169 | $0.000156 | $0.000168 | $154.6370 |
2025-09-07 | $0.000155 | $0.000159 | $0.000153 | $0.000159 | $106.5299 |
2025-09-06 | $0.000160 | $0.000161 | $0.000154 | $0.000155 | $435.7995 |
2025-09-05 | $0.000160 | $0.000164 | $0.000156 | $0.000159 | $273.9368 |
2025-09-04 | $0.000164 | $0.000165 | $0.000159 | $0.000160 | $159.8428 |
2025-09-03 | $0.000153 | $0.000165 | $0.000152 | $0.000164 | $358.4797 |
2025-09-02 | $0.000150 | $0.000155 | $0.000147 | $0.000153 | $135.8789 |
2025-09-01 | $0.000154 | $0.000156 | $0.000149 | $0.000150 | $218.0317 |
2025-08-31 | $0.000151 | $0.000156 | $0.00015 | $0.000153 | $138.4875 |
2025-08-30 | $0.000152 | $0.000154 | $0.000147 | $0.000151 | $193.1676 |
2025-08-29 | $0.000158 | $0.000165 | $0.000150 | $0.000152 | $365.0294 |
2025-08-28 | $0.000155 | $0.000163 | $0.000150 | $0.000158 | $649.4632 |
2025-08-27 | $0.000139 | $0.000156 | $0.000140 | $0.000156 | $367.0368 |
2025-08-26 | $0.000141 | $0.000143 | $0.000133 | $0.000139 | $545.6420 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
qAI(QAI)
