Syrax AI(SYRAX)Hoje
$0.131032
Syrax AI Histórico de preços
(SYRAX)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.119129 | $0.126817 | $0.119216 | $0.126817 | $12,606.60 |
2025-09-08 | $0.115371 | $0.119984 | $0.113069 | $0.119650 | $2,695.712 |
2025-09-07 | $0.113901 | $0.115521 | $0.112094 | $0.115360 | $1,840.011 |
2025-09-06 | $0.111723 | $0.115039 | $0.111022 | $0.113895 | $4,130.796 |
2025-09-05 | $0.112596 | $0.113683 | $0.108813 | $0.111723 | $4,806.740 |
2025-09-04 | $0.120164 | $0.120169 | $0.112043 | $0.112596 | $5,872.557 |
2025-09-03 | $0.115468 | $0.123774 | $0.115336 | $0.120164 | $13,523.75 |
2025-09-02 | $0.107163 | $0.119687 | $0.104238 | $0.115468 | $16,060.08 |
2025-09-01 | $0.110971 | $0.111872 | $0.10664 | $0.107163 | $1,367.475 |
2025-08-31 | $0.108622 | $0.111829 | $0.108231 | $0.110677 | $1,184.583 |
2025-08-30 | $0.109303 | $0.11197 | $0.107099 | $0.108633 | $4,697.865 |
2025-08-29 | $0.111153 | $0.11094 | $0.106688 | $0.109303 | $3,186.472 |
2025-08-28 | $0.112858 | $0.113476 | $0.107869 | $0.111144 | $5,399.812 |
2025-08-27 | $0.103096 | $0.113087 | $0.104391 | $0.112858 | $2,928.490 |
2025-08-26 | $0.107309 | $0.108398 | $0.100433 | $0.103342 | $5,077.150 |
2025-08-25 | -- | $0.11882 | $0.107127 | -- | -- |
2025-08-24 | $0.115477 | $0.119182 | $0.115477 | $0.116963 | $2,391.464 |
2025-08-23 | $0.114034 | $0.118851 | $0.113416 | $0.115477 | $6,318.382 |
2025-08-22 | $0.107528 | $0.11505 | $0.10333 | $0.114034 | $10,901.02 |
2025-08-21 | $0.113467 | $0.116242 | $0.106874 | $0.107539 | $8,308.837 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Syrax AI(SYRAX)
