Mercado fechado

Aloha USD (ALOHA-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,0015580,000000 (0,00%)
A partir de 01:16AM UTC. Mercado aberto.
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de jun. de 2024------
14 de jun. de 2024------
13 de jun. de 2024------
12 de jun. de 2024------
11 de jun. de 2024------
10 de jun. de 2024------
09 de jun. de 2024------
08 de jun. de 2024------
07 de jun. de 2024------
06 de jun. de 2024------
05 de jun. de 2024------
04 de jun. de 2024------
03 de jun. de 2024------
02 de jun. de 2024------
01 de jun. de 2024------
31 de mai. de 2024------
30 de mai. de 2024------
29 de mai. de 2024------
28 de mai. de 2024------
27 de mai. de 2024------
26 de mai. de 2024------
25 de mai. de 2024------
24 de mai. de 2024------
23 de mai. de 2024------
22 de mai. de 2024------
21 de mai. de 2024------
20 de mai. de 2024------
19 de mai. de 2024------
18 de mai. de 2024------
17 de mai. de 2024------
16 de mai. de 2024------
15 de mai. de 2024------
14 de mai. de 2024------
13 de mai. de 2024------
12 de mai. de 2024------
11 de mai. de 2024------
10 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
09 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
08 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
07 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
06 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
05 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
04 de mai. de 20240,0015580,0015580,0015580,0015580,001558-
03 de mai. de 20240,0015560,0015670,0015530,0015580,001558-
02 de mai. de 20240,0015500,0015630,0015300,0015560,00155658
01 de mai. de 20240,0015630,0015630,0015100,0015500,00155058
30 de abr. de 20240,0016180,0016270,0015390,0015630,00156359
29 de abr. de 20240,0016310,0016370,0015930,0016180,00161861
28 de abr. de 20240,0016280,0016540,0016270,0016310,00163161
27 de abr. de 20240,0030670,0031930,0016200,0016280,00162861
26 de abr. de 20240,0030900,0030950,0030430,0030670,00306735
25 de abr. de 20240,0030740,0031170,0030210,0030900,00309036
24 de abr. de 20240,0031460,0032060,0030470,0030740,00307435
23 de abr. de 20240,0031290,0031810,0030880,0031460,00314636
22 de abr. de 20240,0030810,0031600,0030680,0031290,00312936
21 de abr. de 20240,0030890,0031230,0030620,0030810,00308135
20 de abr. de 20240,0030020,0031010,0029700,0030890,00308936
19 de abr. de 20240,0030080,0030560,0028350,0030020,00300235
18 de abr. de 20240,0029320,0030270,0029130,0030080,00300835
17 de abr. de 20240,0024760,0030790,0024680,0029320,00293234
16 de abr. de 20240,0024890,0025010,0024270,0024760,00247639
15 de abr. de 20240,0025240,0026010,0024490,0024890,00248939
14 de abr. de 20240,0024300,0025300,0023660,0025240,00252440
13 de abr. de 20240,0025820,0026140,0023340,0024300,00243038
12 de abr. de 20240,0027540,0027840,0025380,0025820,00258240
11 de abr. de 20240,0019490,0037700,0019230,0027540,00275443
10 de abr. de 20240,0019330,0019540,0018990,0019490,00194951
09 de abr. de 20240,0023170,0023280,0019180,0019330,00193350
08 de abr. de 20240,0038820,0041160,0022810,0023170,00231748
07 de abr. de 20240,0037760,0038850,0037630,0038820,00388237
06 de abr. de 20240,0016690,0038140,0016670,0037760,00377636
05 de abr. de 20240,0016710,0016770,0016380,0016690,00166957
04 de abr. de 20240,0008880,0017020,0008790,0016710,00167157
03 de abr. de 20240,0008820,0008940,0008740,0008880,00088845
02 de abr. de 20240,0007150,0008860,0006610,0008820,00088245
01 de abr. de 20240,0007420,0007420,0006990,0007150,00071514
31 de mar. de 20240,0007160,0007420,0007150,0007420,00074215
30 de mar. de 20240,0007160,0007260,0007120,0007160,00071614
29 de mar. de 20240,0007250,0007290,0007090,0007160,00071614
28 de mar. de 20240,0007150,0007340,0007080,0007250,00072514
27 de mar. de 20240,0007310,0007430,0007060,0007150,00071514
26 de mar. de 20240,0007310,0007460,0007230,0007310,00073115
25 de mar. de 20240,0007050,0007420,0006990,0007310,00073115
24 de mar. de 20240,0006830,0007080,0006770,0007050,00070514
23 de mar. de 20240,0006870,0007010,0006830,0006830,00068314
22 de mar. de 20240,0005970,0007020,0005920,0006870,00068726
21 de mar. de 20240,0006010,0006110,0005860,0005970,00059717
20 de mar. de 20240,0005480,0006040,0005330,0006010,00060117
19 de mar. de 20240,0006030,0006060,0005460,0005480,00054815
18 de mar. de 20240,0006200,0006200,0005930,0006030,00060317
17 de mar. de 20240,0006020,0006250,0005870,0006220,00062217
16 de mar. de 20240,0006340,0006400,0005950,0006020,00060217
15 de mar. de 20240,0006840,0006890,0006170,0006340,00063418
14 de mar. de 20240,0006980,0006980,0006680,0006840,00068427
13 de mar. de 20240,0006340,0006990,0006310,0006980,00069827
12 de mar. de 20240,0006370,0006400,0006190,0006340,00063420
11 de mar. de 20240,0006170,0006390,0006110,0006370,00063727
10 de mar. de 20240,0006230,0006280,0006120,0006170,00061726
09 de mar. de 20240,0007090,0007150,0006190,0006230,00062327
08 de mar. de 20240,0007060,0007200,0007000,0007090,00070930
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...