Connect Financial(CNFI)Hoje
$0.059828
1 anos atrás
$0.048289
2 anos atrás
$0.048765
3 anos atrás
$0.073887
4 anos atrás
$0.444865
Connect Financial Histórico de preços
(CNFI)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.064395 | $0.064125 | -- | -- |
2025-09-14 | -- | $0.064395 | $0.064125 | -- | -- |
2025-09-13 | -- | $0.064395 | $0.064125 | -- | -- |
2025-09-12 | -- | $0.064484 | $0.064094 | -- | -- |
2025-09-11 | $0.064803 | $0.071949 | $0.063951 | $0.064108 | $11.16160 |
2025-09-10 | -- | $0.065442 | $0.061223 | $0.064803 | $1,661.397 |
2025-09-09 | $0.075399 | $0.075246 | $0.075246 | -- | -- |
2025-09-08 | -- | $0.076273 | $0.074034 | $0.075399 | $789.8647 |
2025-09-07 | -- | $0.084249 | $0.083215 | -- | -- |
2025-09-06 | -- | $0.084249 | $0.083215 | -- | -- |
2025-09-05 | -- | $0.084248 | $0.077608 | -- | -- |
2025-09-04 | $0.086769 | $0.095769 | $0.077714 | $0.077753 | $1,759.410 |
2025-09-03 | -- | $0.121666 | $0.080659 | -- | -- |
2025-09-02 | -- | $0.086543 | $0.078162 | -- | -- |
2025-09-01 | -- | $0.087143 | $0.082061 | -- | -- |
2025-08-31 | -- | $0.074855 | $0.074835 | -- | -- |
2025-08-30 | -- | $0.075584 | $0.063125 | -- | -- |
2025-08-29 | $0.071604 | $0.07199 | $0.059081 | $0.070696 | $572.0918 |
2025-08-28 | -- | $0.073584 | $0.071587 | $0.071604 | $53.70304 |
2025-08-27 | -- | $0.073623 | $0.073213 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Connect Financial(CNFI)
