SUISSMA AI by Virtuals(SUISS)Hoje
$0.000160
SUISSMA AI by Virtuals Histórico de preços
(SUISS)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 | $0.000179 | $0.000184 | $0.000154 | $0.000155 | $2,123.171 |
2025-09-14 | $0.000178 | $0.000211 | $0.000173 | $0.000179 | $7,086.512 |
2025-09-13 | $0.000165 | $0.000182 | $0.000165 | $0.000178 | $26.96201 |
2025-09-12 | $0.000164 | $0.000173 | $0.000164 | $0.000165 | $498.9293 |
2025-09-11 | $0.000178 | $0.000178 | $0.000164 | $0.000164 | $514.3925 |
2025-09-10 | $0.000158 | $0.000180 | $0.000156 | $0.000178 | $1,829.282 |
2025-09-09 | $0.000161 | $0.000174 | $0.000158 | $0.000158 | $843.9932 |
2025-09-08 | $0.000154 | $0.000166 | $0.000150 | $0.000161 | $1,295.876 |
2025-09-07 | $0.000154 | $0.000154 | $0.000142 | $0.000154 | $1,662.156 |
2025-09-06 | $0.000147 | $0.000155 | $0.000146 | $0.000154 | $6.124449 |
2025-09-05 | $0.000142 | $0.000155 | $0.000142 | $0.000147 | $406.6120 |
2025-09-04 | $0.000164 | $0.000167 | $0.000142 | $0.000142 | $1,337.235 |
2025-09-03 | $0.000144 | $0.000167 | $0.000145 | $0.000164 | $272.4424 |
2025-09-02 | $0.000159 | $0.000159 | $0.000142 | $0.000144 | $697.5767 |
2025-09-01 | $0.000172 | $0.000172 | $0.000157 | $0.000159 | $558.1213 |
2025-08-31 | $0.000168 | $0.000178 | $0.000164 | $0.000172 | $1,370.098 |
2025-08-30 | $0.000189 | $0.000193 | $0.000163 | $0.000168 | $2,691.929 |
2025-08-29 | $0.000197 | $0.000200 | $0.000184 | $0.000189 | $151.5994 |
2025-08-28 | $0.000199 | $0.000200 | $0.000187 | $0.000197 | $1,692.032 |
2025-08-27 | $0.000201 | $0.000209 | $0.000197 | $0.000199 | $575.4602 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
SUISSMA AI by Virtuals(SUISS)
