I Like It Stable DAO(ILIS)Hoje
$0.005473
I Like It Stable DAO Histórico de preços
(ILIS)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.005868 | $0.005872 | $0.005541 | $0.005573 | $121.8827 |
2025-09-11 | $0.006040 | $0.006057 | $0.005840 | $0.005868 | $338.3417 |
2025-09-10 | $0.005668 | $0.006269 | $0.005573 | $0.006040 | $280.7916 |
2025-09-09 | $0.005367 | $0.005803 | $0.005247 | $0.005668 | $635.9044 |
2025-09-08 | $0.004761 | $0.005511 | $0.004756 | $0.005367 | $333.2850 |
2025-09-07 | $0.004803 | $0.004952 | $0.004697 | $0.004761 | $123.0605 |
2025-09-06 | $0.003841 | $0.004818 | $0.003621 | $0.004803 | $1,523.182 |
2025-09-05 | $0.004169 | $0.003975 | $0.003471 | $0.003841 | $1,995.376 |
2025-09-04 | $0.004454 | $0.004594 | $0.004143 | $0.004169 | $382.7147 |
2025-09-03 | $0.004375 | $0.004486 | $0.004256 | $0.004454 | $47.80490 |
2025-09-02 | $0.004610 | $0.004610 | $0.004235 | $0.004368 | $426.8001 |
2025-09-01 | $0.004624 | $0.004665 | $0.004480 | $0.004610 | $14.72349 |
2025-08-31 | $0.004312 | $0.004626 | $0.004312 | $0.004624 | $333.5357 |
2025-08-30 | $0.004334 | $0.004435 | $0.004294 | $0.004312 | $1.178765 |
2025-08-29 | $0.004566 | $0.004566 | $0.004310 | $0.004334 | $27.29936 |
2025-08-28 | $0.004575 | $0.004670 | $0.004557 | $0.004566 | $262.8069 |
2025-08-27 | $0.004574 | $0.004786 | $0.004458 | $0.004575 | $472.7716 |
2025-08-26 | $0.004622 | $0.004753 | $0.004512 | $0.004574 | $658.4831 |
2025-08-25 | $0.004712 | $0.004692 | $0.004477 | $0.004622 | $102.2045 |
2025-08-24 | $0.004598 | $0.004755 | $0.004598 | $0.004712 | $42.54246 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
I Like It Stable DAO(ILIS)
