w.ai (Parked)(SN39)Hoje
$4.62
w.ai (Parked) Histórico de preços
(SN39)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 | $4.581386 | $4.74 | $4.51 | $4.646287 | $1.102M |
2025-09-03 | $4.572605 | $4.63 | $4.51 | $4.593979 | $285.425K |
2025-09-02 | $4.662191 | $4.69 | $4.33 | $4.585560 | $484.766K |
2025-09-01 | $5.525411 | $5.54 | $4.63 | $4.655265 | $1.129M |
2025-08-31 | $5.604054 | $5.6 | $5.25 | $5.516856 | $554.443K |
2025-08-30 | $5.473998 | $5.69 | $5.16 | $5.612178 | $1.659M |
2025-08-29 | $6.906544 | $6.88 | $5.23 | $5.458669 | $2.146M |
2025-08-28 | $6.651675 | $7.23 | $6.59 | $6.917343 | $1.158M |
2025-08-27 | $6.652562 | $6.86 | $6.5 | $6.640065 | $683.550K |
2025-08-26 | $6.357953 | $6.85 | $5.97 | $6.652694 | $1.976M |
2025-08-25 | $6.838312 | $7.16 | $6.23 | $6.357489 | $245.094K |
2025-08-24 | $6.479881 | $7.23 | $6.55 | $6.800078 | $2.134M |
2025-08-23 | $5.860764 | $6.64 | $5.83 | $6.479961 | $1.104M |
2025-08-22 | $6.149615 | $6.12 | $5.44 | $5.860079 | $1.755M |
2025-08-21 | $6.487090 | $6.5 | $6.01 | $6.105222 | $673.624K |
2025-08-20 | $6.075898 | $6.68 | $5.92 | $6.454571 | $2.636M |
2025-08-19 | $6.594028 | $6.75 | $6.08 | $6.075788 | $1.224M |
2025-08-18 | $6.912033 | $7.01 | $6.55 | $6.668228 | $935.676K |
2025-08-17 | $7.135827 | $7.32 | $6.78 | $6.912097 | $1.778M |
2025-08-16 | $8.554807 | $8.4 | $6.43 | $7.129290 | $7.112M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
w.ai (Parked)(SN39)
