Extra Finance(EXTRA)Hoje
$0.019488
1 anos atrás
$0.067175
2 anos atrás
$0.021295
Extra Finance Histórico de preços
(EXTRA)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.019671 | $0.020026 | $0.017526 | $0.019505 | $91,552.55 |
2025-09-04 | $0.021077 | $0.021003 | $0.019654 | $0.019671 | $25,530.76 |
2025-09-03 | $0.020004 | $0.021241 | $0.019772 | $0.021070 | $67,053.31 |
2025-09-02 | $0.019744 | $0.020424 | $0.019348 | $0.020004 | $21,964.40 |
2025-09-01 | $0.019436 | $0.020125 | $0.018944 | $0.019994 | $19,635.09 |
2025-08-31 | $0.019728 | $0.019744 | $0.019002 | $0.019452 | $19,293.50 |
2025-08-30 | $0.018860 | $0.019758 | $0.019239 | $0.019724 | $17,559.50 |
2025-08-29 | $0.020567 | $0.020467 | $0.018753 | $0.018863 | $29,135.70 |
2025-08-28 | $0.020813 | $0.021044 | $0.020067 | $0.020458 | $22,795.54 |
2025-08-27 | $0.020827 | $0.021088 | $0.020571 | $0.020689 | $11,014.14 |
2025-08-26 | $0.021224 | $0.021304 | $0.020278 | $0.020858 | $13,938.44 |
2025-08-25 | $0.022399 | $0.022754 | $0.020984 | $0.021224 | $19,089.97 |
2025-08-24 | $0.022582 | $0.022775 | $0.022335 | $0.022393 | $9,095.260 |
2025-08-23 | $0.021644 | $0.023166 | $0.021791 | $0.022603 | $28,124.89 |
2025-08-22 | $0.020579 | $0.022031 | $0.020173 | $0.021618 | $34,900.50 |
2025-08-21 | $0.021487 | $0.021930 | $0.020485 | $0.020553 | $22,718.50 |
2025-08-20 | $0.021603 | $0.021656 | $0.021076 | $0.021485 | $13,987.65 |
2025-08-19 | $0.021568 | $0.022127 | $0.021058 | $0.021592 | $23,882.63 |
2025-08-18 | $0.022219 | $0.022244 | $0.021059 | $0.021558 | $30,299.24 |
2025-08-17 | $0.021623 | $0.022317 | $0.021483 | $0.022218 | $14,683.05 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Extra Finance(EXTRA)
