nfinityAI(NFNT)Hoy
$0.012589
hace 1 años
$0.016200
nfinityAI Historial de precios
(NFNT)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.009480 | $0.011809 | $0.009430 | $0.011728 | $13,479.93 |
2025-09-11 | $0.009975 | $0.010003 | $0.009318 | $0.009499 | $8,381.519 |
2025-09-10 | $0.009606 | $0.010158 | $0.009583 | $0.009975 | $6,259.225 |
2025-09-09 | $0.010129 | $0.010246 | $0.009578 | $0.009596 | $3,169.866 |
2025-09-08 | $0.010308 | $0.010545 | $0.009631 | $0.010129 | $8,003.093 |
2025-09-07 | $0.010339 | $0.010505 | $0.010141 | $0.010308 | $3,539.357 |
2025-09-06 | $0.010916 | $0.010953 | $0.010286 | $0.010332 | $5,557.328 |
2025-09-05 | $0.011633 | $0.011865 | $0.010389 | $0.010917 | $18,105.46 |
2025-09-04 | $0.012879 | $0.012900 | $0.011581 | $0.011623 | $5,477.422 |
2025-09-03 | $0.011098 | $0.012970 | $0.011599 | $0.012906 | $12,163.75 |
2025-09-02 | $0.011596 | $0.011663 | $0.002593 | $0.011098 | $10,631.16 |
2025-09-01 | $0.013046 | $0.013035 | $0.011597 | $0.011619 | $6,778.597 |
2025-08-31 | $0.013030 | $0.013531 | $0.012885 | $0.013037 | $5,688.014 |
2025-08-30 | $0.013082 | $0.013256 | $0.012786 | $0.013030 | $10,321.62 |
2025-08-29 | $0.014901 | $0.015008 | $0.012459 | $0.013062 | $31,993.14 |
2025-08-28 | $0.017232 | $0.017052 | $0.014892 | $0.014951 | $8,207.306 |
2025-08-27 | $0.016193 | $0.017241 | $0.016108 | $0.017241 | $7,052.992 |
2025-08-26 | $0.017241 | $0.017077 | $0.015364 | $0.016193 | $6,937.182 |
2025-08-25 | -- | $0.019070 | $0.016909 | -- | -- |
2025-08-24 | $0.018775 | $0.018763 | $0.017855 | $0.017959 | $5,318.655 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
nfinityAI(NFNT)
