Stability World AI(AIW)Hoje
$0.001344
Stability World AI Histórico de preços
(AIW)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 | $0.001388 | $0.001378 | $0.001338 | $0.001363 | $93,081.89 |
2025-09-03 | $0.001332 | $0.001513 | $0.001301 | $0.001388 | $116.850K |
2025-09-02 | $0.001283 | $0.001382 | $0.001273 | $0.001332 | $62,271.02 |
2025-09-01 | $0.001314 | $0.001322 | $0.001269 | $0.001283 | $504.0232 |
2025-08-31 | $0.001339 | $0.001404 | $0.001310 | $0.001314 | $87,127.25 |
2025-08-30 | $0.001338 | $0.001472 | $0.001282 | $0.001340 | $116.823K |
2025-08-29 | $0.001475 | $0.001631 | $0.001261 | $0.001338 | $117.147K |
2025-08-28 | $0.001276 | $0.001509 | $0.001257 | $0.001469 | $15,134.48 |
2025-08-27 | $0.001307 | $0.001329 | $0.001264 | $0.001276 | $9,290.853 |
2025-08-26 | $0.001308 | $0.001316 | $0.001260 | $0.001308 | $19,993.70 |
2025-08-25 | $0.001364 | $0.001380 | $0.001302 | $0.001308 | $5,841.257 |
2025-08-24 | $0.001434 | $0.001431 | $0.001328 | $0.001364 | $53,323.37 |
2025-08-23 | $0.001499 | $0.001556 | $0.001369 | $0.001434 | $63,583.44 |
2025-08-22 | $0.001418 | $0.001530 | $0.001398 | $0.001499 | $33,082.15 |
2025-08-21 | $0.001487 | $0.001568 | $0.001410 | $0.001418 | $383.1114 |
2025-08-20 | $0.001536 | $0.001498 | $0.001324 | $0.001487 | $2,102.642 |
2025-08-19 | $0.001348 | $0.001546 | $0.001233 | $0.001537 | $2,876.352 |
2025-08-18 | $0.001316 | $0.001397 | $0.001299 | $0.001348 | $1,877.680 |
2025-08-17 | $0.001276 | $0.001334 | $0.001266 | $0.001316 | $15,128.56 |
2025-08-16 | $0.001317 | $0.001558 | $0.001259 | $0.001275 | $25,650.35 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Stability World AI(AIW)
