Integral(ITGR)Dzisiaj
$0.004751
1 lat temu
$0.002957
2 lat temu
$0.008558
3 lat temu
$0.017289
Integral Historia cen
(ITGR)Okres czasu: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.004711 | $0.005432 | $0.004708 | $0.004752 | $17,548.93 |
2025-09-13 | $0.004621 | $0.004816 | $0.004620 | $0.004711 | $15,665.61 |
2025-09-12 | $0.004480 | $0.004805 | $0.004470 | $0.004621 | $17,640.39 |
2025-09-11 | $0.004637 | $0.005202 | $0.004342 | $0.004480 | $16,561.42 |
2025-09-10 | $0.004550 | $0.005345 | $0.004547 | $0.004635 | $13,253.13 |
2025-09-09 | $0.004550 | $0.004556 | $0.004547 | $0.004550 | $18,436.70 |
2025-09-08 | $0.004526 | $0.004657 | $0.004525 | $0.004551 | $12,347.79 |
2025-09-07 | $0.004579 | $0.004710 | $0.004512 | $0.004526 | $10,612.15 |
2025-09-06 | $0.004509 | $0.005800 | $0.004454 | $0.004576 | $16,652.32 |
2025-09-05 | $0.004504 | $0.004656 | $0.004463 | $0.004507 | $17,546.36 |
2025-09-04 | $0.004583 | $0.004821 | $0.004454 | $0.004454 | $17,264.81 |
2025-09-03 | $0.004533 | $0.004583 | $0.004524 | $0.004583 | $16,935.20 |
2025-09-02 | $0.004535 | $0.004936 | $0.004312 | $0.004529 | $17,169.04 |
2025-09-01 | $0.004662 | $0.004662 | $0.004535 | $0.004584 | $15,022.25 |
2025-08-31 | $0.004618 | $0.004975 | $0.004533 | $0.004662 | $10,667.05 |
2025-08-30 | $0.004666 | $0.004665 | $0.004592 | $0.004611 | $1,763.678 |
2025-08-29 | $0.004998 | $0.004936 | $0.004560 | $0.004664 | $17,367.62 |
2025-08-28 | $0.004803 | $0.005606 | $0.004648 | $0.005000 | $16,668.14 |
2025-08-27 | $0.004742 | $0.005008 | $0.004630 | $0.004801 | $15,800.30 |
2025-08-26 | $0.004929 | $0.004982 | $0.004598 | $0.004742 | $19,597.69 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-15
Integral(ITGR)
