AI Avatar(SGT)Hoje
$0.09052
1 anos atrás
$1.27
2 anos atrás
$1.9
AI Avatar Histórico de preços
(SGT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.091948 | $0.092396 | $0.086358 | $0.089737 | $314.440K |
2025-09-01 | $0.090885 | $0.119091 | $0.082671 | $0.091948 | $353.372K |
2025-08-31 | $0.090771 | $0.090896 | $0.089419 | $0.090885 | $301.689K |
2025-08-30 | $0.090632 | $0.09094 | $0.087452 | $0.090771 | $313.407K |
2025-08-29 | $0.090313 | $0.092148 | $0.086911 | $0.090632 | $327.764K |
2025-08-28 | $0.105633 | $0.103788 | $0.084867 | $0.090385 | $334.618K |
2025-08-27 | $0.089833 | $0.114138 | $0.087143 | $0.108443 | $346.660K |
2025-08-26 | $0.091353 | $0.093133 | $0.089427 | $0.089833 | $324.864K |
2025-08-25 | $0.093975 | $0.09575 | $0.089891 | $0.091353 | $325.474K |
2025-08-24 | $0.090670 | $0.099628 | $0.088111 | $0.093975 | $336.769K |
2025-08-23 | $0.090795 | $0.091449 | $0.089494 | $0.090669 | $310.073K |
2025-08-22 | $0.090394 | $0.092018 | $0.086246 | $0.090795 | $318.408K |
2025-08-21 | $0.085090 | $0.108432 | $0.085057 | $0.090380 | $315.654K |
2025-08-20 | $0.090166 | $0.088707 | $0.085049 | $0.085090 | $287.253K |
2025-08-19 | $0.091187 | $0.095612 | $0.088488 | $0.090167 | $307.867K |
2025-08-18 | $0.095334 | $0.096054 | $0.088584 | $0.091562 | $338.280K |
2025-08-17 | $0.095355 | $0.09569 | $0.089468 | $0.095334 | $340.705K |
2025-08-16 | $0.095364 | $0.095513 | $0.090536 | $0.095416 | $348.026K |
2025-08-15 | $0.094766 | $0.096099 | $0.09105 | $0.095364 | $343.127K |
2025-08-14 | $0.095530 | $0.095926 | $0.09104 | $0.094757 | $331.541K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
AI Avatar(SGT)
