ICTech(ICT)Hoje
$0.046141
ICTech Histórico de preços
(ICT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.048062 | $0.051203 | $0.048062 | $0.050606 | $9,507.198 |
2025-09-15 | $0.048520 | $0.049033 | $0.047731 | $0.048062 | $15,363.70 |
2025-09-14 | $0.049284 | $0.049739 | $0.048492 | $0.048520 | $21,021.39 |
2025-09-13 | $0.050160 | $0.050571 | $0.049271 | $0.049284 | $12,452.08 |
2025-09-12 | $0.048098 | $0.053660 | $0.048018 | $0.050160 | $12,109.25 |
2025-09-11 | $0.048008 | $0.052337 | $0.047055 | $0.048098 | $13,260.84 |
2025-09-10 | $0.050048 | $0.050739 | $0.047028 | $0.048008 | $11,917.24 |
2025-09-09 | $0.050139 | $0.050660 | $0.049281 | $0.050048 | $20,518.47 |
2025-09-08 | $0.051169 | $0.052646 | $0.049093 | $0.050139 | $17,445.48 |
2025-09-07 | $0.050772 | $0.052311 | $0.050495 | $0.051169 | $21,260.41 |
2025-09-06 | $0.050708 | $0.050912 | $0.049809 | $0.050772 | $13,936.05 |
2025-09-05 | $0.050341 | $0.053208 | $0.047810 | $0.050708 | $19,354.71 |
2025-09-04 | $0.049855 | $0.050388 | $0.044547 | $0.050343 | $16,484.79 |
2025-09-03 | $0.049500 | $0.050135 | $0.044469 | $0.049855 | $21,113.49 |
2025-09-02 | $0.049370 | $0.049657 | $0.049100 | $0.049500 | $18,891.96 |
2025-09-01 | $0.050489 | $0.052151 | $0.044001 | $0.049368 | $21,036.08 |
2025-08-31 | $0.050991 | $0.051681 | $0.050119 | $0.050489 | $20,560.35 |
2025-08-30 | $0.051100 | $0.051321 | $0.050948 | $0.050991 | $21,159.75 |
2025-08-29 | $0.051901 | $0.05214 | $0.050698 | $0.051100 | $20,968.55 |
2025-08-28 | $0.047855 | $0.052034 | $0.048197 | $0.051903 | $13,919.40 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
ICTech(ICT)
