xAKT_Astrovault(XAKT)Hoje
$1.16
1 anos atrás
$2.26
xAKT_Astrovault Histórico de preços
(XAKT)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $1.102521 | $1.126458 | $1.073431 | $1.124151 | $59.69861 |
2025-09-07 | $1.084738 | $1.108201 | $1.080883 | $1.102521 | $40.98123 |
2025-09-06 | $1.076153 | $1.118039 | $1.065953 | $1.084738 | $83.27216 |
2025-09-05 | $1.080632 | $1.110761 | $1.063005 | $1.075172 | $40.19352 |
2025-09-04 | $1.128980 | $1.133047 | $1.078347 | $1.080208 | $510.2626 |
2025-09-03 | $1.089275 | $1.14 | $1.086 | $1.128980 | $813.7636 |
2025-09-02 | $1.115388 | $1.12 | $1.08 | $1.089275 | $19.93232 |
2025-09-01 | $1.156172 | $1.17 | $1.11 | $1.115388 | $137.8234 |
2025-08-31 | $1.161178 | $1.2 | $1.15 | $1.156172 | $19.80763 |
2025-08-30 | $1.159142 | $1.18 | $1.11 | $1.156320 | $403.3974 |
2025-08-29 | $1.198917 | $1.24 | $1.15 | $1.159153 | $1,564.292 |
2025-08-28 | $1.206691 | $1.21 | $1.18 | $1.199556 | $426.2977 |
2025-08-27 | $1.149960 | $1.21 | $1.14 | $1.207416 | $822.9568 |
2025-08-26 | $1.149936 | $1.15 | $1.091 | $1.149970 | $339.3940 |
2025-08-25 | -- | $1.23 | $1.13 | -- | -- |
2025-08-24 | $1.208966 | $1.21 | $1.17 | $1.189595 | $402.7382 |
2025-08-23 | $1.233651 | $1.25 | $1.2 | $1.208966 | $645.5862 |
2025-08-22 | $1.173004 | $1.24 | $1.14 | $1.235015 | $278.4864 |
2025-08-21 | $1.210882 | $1.24 | $1.16 | $1.173004 | $187.4978 |
2025-08-20 | -- | $1.22 | $1.16 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
xAKT_Astrovault(XAKT)
