Incrypt(INC)Hoje
$0.006479
Incrypt Histórico de preços
(INC)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.006460 | $0.006533 | $0.006195 | $0.006467 | $25,270.23 |
2025-09-06 | $0.006647 | $0.006694 | $0.006418 | $0.006482 | $19,790.34 |
2025-09-05 | $0.006724 | $0.006851 | $0.006525 | $0.006614 | $18,409.17 |
2025-09-04 | $0.006942 | $0.007001 | $0.006630 | $0.006715 | $18,324.53 |
2025-09-03 | $0.006613 | $0.007043 | $0.006559 | $0.006943 | $20,131.28 |
2025-09-02 | $0.006930 | $0.006901 | $0.006475 | $0.006573 | $32,352.31 |
2025-09-01 | $0.007387 | $0.007569 | $0.006716 | $0.006920 | $29,130.58 |
2025-08-31 | $0.007087 | $0.007435 | $0.007026 | $0.007427 | $23,308.37 |
2025-08-30 | $0.007512 | $0.007573 | $0.006729 | $0.007045 | $61,766.70 |
2025-08-29 | $0.008551 | $0.008860 | $0.007400 | $0.007461 | $59,297.60 |
2025-08-28 | $0.009022 | $0.009087 | $0.008124 | $0.008527 | $47,678.31 |
2025-08-27 | $0.008397 | $0.009048 | $0.008405 | $0.008993 | $46,339.38 |
2025-08-26 | $0.009169 | $0.008926 | $0.007703 | $0.008368 | $87,983.55 |
2025-08-25 | $0.009832 | $0.010133 | $0.008857 | $0.009151 | $46,724.22 |
2025-08-24 | $0.009944 | $0.010228 | $0.009656 | $0.009775 | $42,671.41 |
2025-08-23 | $0.010251 | $0.010389 | $0.009464 | $0.009835 | $60,380.78 |
2025-08-22 | $0.009778 | $0.010402 | $0.009338 | $0.010196 | $50,185.04 |
2025-08-21 | $0.010049 | $0.010289 | $0.009741 | $0.009803 | $43,155.44 |
2025-08-20 | $0.009758 | $0.010141 | $0.009203 | $0.009971 | $59,126.95 |
2025-08-19 | $0.010072 | $0.010269 | $0.009654 | $0.009780 | $40,326.83 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Incrypt(INC)
