It Coin(IT)Hoy
$0.000468
It Coin Historial de precios
(IT)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.000389 | $0.000468 | $0.000317 | $0.000397 | $126.627K |
2025-09-16 | $0.000373 | $0.000470 | $0.000374 | $0.000389 | $98,198.24 |
2025-09-15 | $0.000583 | $0.000664 | $0.000360 | $0.000373 | $234.625K |
2025-09-14 | $0.000884 | $0.000902 | $0.000540 | $0.000582 | $216.973K |
2025-09-13 | $0.000954 | $0.001152 | $0.000812 | $0.000884 | $187.830K |
2025-09-12 | $0.000855 | $0.001061 | $0.000778 | $0.000980 | $130.627K |
2025-09-11 | $0.000892 | $0.000985 | $0.000719 | $0.000855 | $201.068K |
2025-09-10 | $0.000945 | $0.001073 | $0.000876 | $0.000892 | $180.816K |
2025-09-09 | $0.001155 | $0.001284 | $0.000926 | $0.000945 | $281.115K |
2025-09-08 | $0.001122 | $0.001437 | $0.001027 | $0.001102 | $280.971K |
2025-09-07 | $0.000958 | $0.001498 | $0.000807 | $0.001122 | $495.027K |
2025-09-06 | $0.000953 | $0.001200 | $0.000911 | $0.000958 | $168.104K |
2025-09-05 | $0.001270 | $0.001268 | $0.000877 | $0.000951 | $299.520K |
2025-09-04 | $0.001420 | $0.001442 | $0.001060 | $0.001270 | $308.290K |
2025-09-03 | $0.001664 | $0.001754 | $0.001219 | $0.001420 | $355.485K |
2025-09-02 | $0.001310 | $0.001716 | $0.001098 | $0.001649 | $377.687K |
2025-09-01 | $0.001973 | $0.002038 | $0.001226 | $0.001310 | $501.886K |
2025-08-31 | $0.001389 | $0.002248 | $0.001298 | $0.001986 | $1.290M |
2025-08-30 | $0.000874 | $0.001874 | $0.000860 | $0.001351 | $1.095M |
2025-08-29 | $0.000901 | $0.001208 | $0.000718 | $0.000846 | $597.074K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
It Coin(IT)
