IQ(IQ)Hoje
$0.003575
1 anos atrás
$0.004677
2 anos atrás
$0.004217
3 anos atrás
$0.005361
4 anos atrás
$0.017788
5 anos atrás
$0.001978
6 anos atrás
$0.002451
7 anos atrás
$0.010358
IQ Histórico de preços
(IQ)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.003351 | $0.003730 | $0.003347 | $0.003426 | $22.348M |
2025-09-08 | $0.003308 | $0.003376 | $0.003286 | $0.003350 | $1.478M |
2025-09-07 | $0.003250 | $0.003318 | $0.003237 | $0.003307 | $1.387M |
2025-09-06 | $0.003255 | $0.003297 | $0.003238 | $0.003250 | $1.008M |
2025-09-05 | $0.003239 | $0.003322 | $0.003220 | $0.003246 | $1.294M |
2025-09-04 | $0.003339 | $0.003347 | $0.003233 | $0.003233 | $1.363M |
2025-09-03 | $0.003273 | $0.003343 | $0.003272 | $0.003340 | $1.378M |
2025-09-02 | $0.003243 | $0.003322 | $0.003212 | $0.003275 | $1.705M |
2025-09-01 | $0.003275 | $0.003329 | $0.003220 | $0.003224 | $1.455M |
2025-08-31 | $0.003307 | $0.003374 | $0.003270 | $0.003288 | $1.369M |
2025-08-30 | $0.003350 | $0.003377 | $0.003271 | $0.003305 | $1.174M |
2025-08-29 | $0.003396 | $0.003447 | $0.003295 | $0.003334 | $3.292M |
2025-08-28 | $0.003377 | $0.003405 | $0.003319 | $0.003398 | $2.104M |
2025-08-27 | $0.003319 | $0.003394 | $0.003337 | $0.003377 | $1.719M |
2025-08-26 | $0.003367 | $0.003381 | $0.003227 | $0.003319 | $1.905M |
2025-08-25 | $0.003455 | $0.003519 | $0.003339 | $0.003367 | $2.346M |
2025-08-24 | $0.003497 | $0.003506 | $0.003430 | $0.003453 | $1.681M |
2025-08-23 | $0.003490 | $0.003554 | $0.003482 | $0.003494 | $2.022M |
2025-08-22 | $0.003365 | $0.003513 | $0.003300 | $0.003485 | $2.197M |
2025-08-21 | $0.003400 | $0.003453 | $0.003362 | $0.003364 | $2.444M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
IQ(IQ)
