xWIN Finance(XWIN)Hoy
$0.027096
hace 1 años
$0.013592
hace 2 años
$0.135712
hace 3 años
$0.63621
hace 4 años
$2.55
xWIN Finance Historial de precios
(XWIN)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.027158 | $0.027690 | $0.026448 | $0.027186 | $2,869.732 |
2025-09-02 | $0.027285 | $0.027548 | $0.026946 | $0.027158 | $4,263.583 |
2025-09-01 | $0.025079 | $0.027406 | $0.025097 | $0.027285 | $7,063.847 |
2025-08-31 | $0.021116 | $0.025238 | $0.021074 | $0.024998 | $8,053.411 |
2025-08-30 | $0.021214 | $0.021459 | $0.021063 | $0.021201 | $124.5892 |
2025-08-29 | $0.021091 | $0.021764 | $0.020970 | $0.021214 | $202.6228 |
2025-08-28 | $0.021327 | $0.021819 | $0.020626 | $0.021133 | $686.1237 |
2025-08-27 | $0.021132 | $0.021410 | $0.020787 | $0.021327 | $366.9867 |
2025-08-26 | $0.021356 | $0.021806 | $0.020774 | $0.021132 | $840.8777 |
2025-08-25 | -- | $0.022325 | $0.021203 | -- | -- |
2025-08-24 | $0.021959 | $0.022072 | $0.021346 | $0.021635 | $517.5491 |
2025-08-23 | $0.020986 | $0.022189 | $0.021009 | $0.021923 | $3,688.780 |
2025-08-22 | $0.021232 | $0.021220 | $0.020708 | $0.020986 | $2,944.953 |
2025-08-21 | $0.020578 | $0.021561 | $0.020575 | $0.021232 | $4,389.484 |
2025-08-20 | $0.020460 | $0.020763 | $0.020400 | $0.020578 | $4,763.269 |
2025-08-19 | $0.020796 | $0.020860 | $0.020434 | $0.020460 | $5,229.974 |
2025-08-18 | $0.021215 | $0.021215 | $0.020640 | $0.020796 | $3,205.594 |
2025-08-17 | $0.020640 | $0.021323 | $0.020404 | $0.021215 | $2,844.064 |
2025-08-16 | $0.020855 | $0.020903 | $0.020434 | $0.020640 | $4,162.978 |
2025-08-15 | $0.021308 | $0.021311 | $0.020663 | $0.020855 | $4,072.377 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
xWIN Finance(XWIN)
