xMoney Historial de precios

(UTK)

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
2025-09-03	$0.028995	$0.030182	$0.028918	$0.030122	$2.964M
2025-09-02	$0.030324	$0.030122	$0.028023	$0.028995	$7.162M
2025-09-01	$0.030929	$0.031969	$0.030030	$0.030244	$4.256M
2025-08-31	$0.031428	$0.032099	$0.030652	$0.030925	$3.909M
2025-08-30	$0.030582	$0.032065	$0.030231	$0.031428	$3.535M
2025-08-29	$0.031847	$0.032469	$0.030462	$0.030484	$4.421M
2025-08-28	$0.031616	$0.032496	$0.031199	$0.031906	$4.690M
2025-08-27	$0.031000	$0.031696	$0.031056	$0.031517	$3.764M
2025-08-26	$0.031601	$0.031692	$0.030068	$0.031005	$4.267M
2025-08-25	$0.032156	$0.033501	$0.031320	$0.031600	$2.158M
2025-08-24	$0.032804	$0.033218	$0.031961	$0.032196	$1.888M
2025-08-23	$0.031965	$0.033660	$0.032214	$0.032804	$7.711M
2025-08-22	$0.031270	$0.032612	$0.030193	$0.031965	$7.057M
2025-08-21	$0.032134	$0.032827	$0.031254	$0.031254	$6.969M
2025-08-20	$0.034771	$0.035372	$0.031132	$0.032086	$17.384M
2025-08-19	$0.030392	$0.039937	$0.030932	$0.034659	$52.136M
2025-08-18	$0.031122	$0.031002	$0.028472	$0.030392	$6.395M
2025-08-17	$0.030627	$0.031319	$0.030454	$0.031123	$3.586M
2025-08-16	$0.029510	$0.030728	$0.029255	$0.030627	$4.783M
2025-08-15	$0.030116	$0.030817	$0.029049	$0.029510	$6.868M