Intelly(INTL)Hoy
$0.1066
hace 1 años
$0.1168
hace 2 años
$0.2295
Intelly Historial de precios
(INTL)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $24,989.21 |
2025-09-03 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $26,687.45 |
2025-09-02 | $0.1015 | $0.1066 | $0.1015 | $0.1066 | $76,878.13 |
2025-09-01 | $0.1007 | $0.1015 | $0.1007 | $0.1015 | $45,018.09 |
2025-08-31 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | -- |
2025-08-30 | $0.0959 | $0.1007 | $0.0959 | $0.1007 | $98,504.80 |
2025-08-29 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $54,219.34 |
2025-08-28 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | -- |
2025-08-27 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $43,974.87 |
2025-08-26 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $57,117.11 |
2025-08-25 | $0.0958 | $0.0959 | $0.0958 | $0.0959 | $37,477.40 |
2025-08-24 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | -- |
2025-08-23 | $0.0959 | $0.0959 | $0.0958 | $0.0958 | $19,205.75 |
2025-08-22 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | -- |
2025-08-21 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $38,377.26 |
2025-08-20 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $69,258.27 |
2025-08-19 | $0.0958 | $0.0959 | $0.0958 | $0.0959 | $64,396.70 |
2025-08-18 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $27,626.68 |
2025-08-17 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | -- |
2025-08-16 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $25,633.97 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Intelly(INTL)
