Integral(ITGR)Hoy
$0.004578
hace 1 años
$0.002990
hace 2 años
$0.005541
hace 3 años
$0.015909
Integral Historial de precios
(ITGR)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.004504 | $0.004656 | $0.004463 | $0.004507 | $17,546.36 |
2025-09-04 | $0.004583 | $0.004821 | $0.004454 | $0.004454 | $17,264.81 |
2025-09-03 | $0.004533 | $0.004583 | $0.004524 | $0.004583 | $16,935.20 |
2025-09-02 | $0.004535 | $0.004936 | $0.004312 | $0.004529 | $17,169.04 |
2025-09-01 | $0.004662 | $0.004662 | $0.004535 | $0.004584 | $15,022.25 |
2025-08-31 | $0.004618 | $0.004975 | $0.004533 | $0.004662 | $10,667.05 |
2025-08-30 | $0.004666 | $0.004665 | $0.004592 | $0.004611 | $1,763.678 |
2025-08-29 | $0.004998 | $0.004936 | $0.004560 | $0.004664 | $17,367.62 |
2025-08-28 | $0.004803 | $0.005606 | $0.004648 | $0.005000 | $16,668.14 |
2025-08-27 | $0.004742 | $0.005008 | $0.004630 | $0.004801 | $15,800.30 |
2025-08-26 | $0.004929 | $0.004982 | $0.004598 | $0.004742 | $19,597.69 |
2025-08-25 | $0.004686 | $0.005151 | $0.004688 | $0.004929 | $24,059.05 |
2025-08-24 | $0.004402 | $0.004795 | $0.004400 | $0.004686 | $30,441.47 |
2025-08-23 | $0.004717 | $0.004864 | $0.004391 | $0.004402 | $22,217.15 |
2025-08-22 | $0.004415 | $0.004717 | $0.004143 | $0.004715 | $20,825.40 |
2025-08-21 | $0.004940 | $0.004986 | $0.004342 | $0.004415 | $26,007.80 |
2025-08-20 | $0.004948 | $0.005271 | $0.004824 | $0.004940 | $16,306.69 |
2025-08-19 | $0.005053 | $0.006413 | $0.004948 | $0.005121 | $22,985.25 |
2025-08-18 | $0.005272 | $0.005288 | $0.004796 | $0.005053 | $19,042.67 |
2025-08-17 | $0.005086 | $0.005489 | $0.005020 | $0.005272 | $18,229.21 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
Integral(ITGR)
