Coldint(SN29)Hoje
$1.13
Coldint Histórico de preços
(SN29)Período de tempo: 2024-09-20 ~ 2025-09-21
2024-09-20
2025-09-21
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-20 | $1.192131 | $1.2 | $1.11 | $1.132155 | $248.614K |
2025-09-19 | $1.263273 | $1.27 | $1.18 | $1.190358 | $19,523.87 |
2025-09-18 | $1.217785 | $1.3 | $1.2 | $1.265003 | $70,527.63 |
2025-09-17 | $1.209985 | $1.23 | $1.2 | $1.216382 | $14,429.51 |
2025-09-16 | $1.193149 | $1.23 | $1.19 | $1.209985 | $146.333K |
2025-09-15 | $1.227030 | $1.26 | $1.19 | $1.191956 | $519.0869 |
2025-09-14 | $1.282504 | $1.28 | $1.22 | $1.227030 | $261.759K |
2025-09-13 | $1.239883 | $1.31 | $1.24 | $1.284262 | $48,918.99 |
2025-09-12 | $1.261880 | $1.3 | $1.22 | $1.239883 | $51,448.12 |
2025-09-11 | $1.230855 | $1.32 | $1.21 | $1.261907 | $699.561K |
2025-09-10 | $1.188345 | $1.24 | $1.18 | $1.230855 | $58,542.66 |
2025-09-09 | $1.212861 | $1.24 | $1.18 | $1.188686 | $109.941K |
2025-09-08 | $1.136530 | $1.22 | $1.12 | $1.212861 | $72,644.09 |
2025-09-07 | $1.092373 | $1.15 | $1.085 | $1.137212 | $674.236K |
2025-09-06 | $1.083908 | $1.12 | $1.08 | $1.092042 | $586.881K |
2025-09-05 | $1.059895 | $1.11 | $1.056 | $1.083908 | $71,854.93 |
2025-09-04 | $1.113498 | $1.12 | $1.059 | $1.059895 | $58,984.19 |
2025-09-03 | $1.035273 | $1.12 | $1.038 | $1.115873 | $428.441K |
2025-09-02 | $1.017671 | $1.051 | $0.997554 | $1.035258 | $23,096.36 |
2025-09-01 | $1.109356 | $1.11 | $1.016 | $1.017947 | $47,027.55 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-21
Coldint(SN29)
