Sleepless AI(AI)Hoje
$0.1366
1 anos atrás
$0.373741
Sleepless AI Histórico de preços
(AI)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 | $0.144334 | $0.1636 | $0.1362 | $0.138332 | $81.997M |
2025-09-14 | $0.148855 | $0.1496 | $0.1406 | $0.144145 | $19.395M |
2025-09-13 | $0.148638 | $0.1531 | $0.1473 | $0.148876 | $20.000M |
2025-09-12 | $0.142525 | $0.1573 | $0.1416 | $0.148428 | $43.081M |
2025-09-11 | $0.141966 | $0.1472 | $0.1381 | $0.142277 | $33.842M |
2025-09-10 | $0.150054 | $0.1645 | $0.1373 | $0.141576 | $70.629M |
2025-09-09 | $0.128364 | $0.1967 | $0.131 | $0.150374 | $174.037M |
2025-09-08 | $0.123458 | $0.1335 | $0.1245 | $0.130173 | $28.115M |
2025-09-07 | $0.120203 | $0.127 | $0.1191 | $0.123868 | $13.608M |
2025-09-06 | $0.121355 | $0.1258 | $0.1193 | $0.120166 | $15.932M |
2025-09-05 | $0.118075 | $0.1246 | $0.1162 | $0.121031 | $15.876M |
2025-09-04 | $0.126061 | $0.1259 | $0.1167 | $0.1179 | $382.343K |
2025-09-03 | $0.123038 | $0.1267 | $0.1217 | $0.126212 | $12.680M |
2025-09-02 | $0.128674 | $0.1297 | $0.1212 | $0.1235 | $767.761K |
2025-09-01 | $0.127421 | $0.1404 | $0.1244 | $0.128319 | $49.972M |
2025-08-31 | $0.127173 | $0.1333 | $0.1226 | $0.127326 | $18.988M |
2025-08-30 | $0.120491 | $0.1324 | $0.1175 | $0.126991 | $21.122M |
2025-08-29 | $0.130928 | $0.1324 | $0.1184 | $0.119954 | $18.965M |
2025-08-28 | $0.125624 | $0.1371 | $0.1237 | $0.131172 | $38.917M |
2025-08-27 | $0.124998 | $0.1331 | $0.1222 | $0.125941 | $29.885M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Sleepless AI(AI)
