Indexed Finance(NDX)Hoje
$0.003854
1 anos atrás
$0.005277
Indexed Finance Histórico de preços
(NDX)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.003686 | $0.004101 | $0.003662 | $0.003954 | $14.76260 |
2025-09-01 | $0.003599 | $0.004102 | $0.003581 | $0.003682 | $24.35719 |
2025-08-31 | $0.004033 | $0.004095 | $0.003570 | $0.003598 | $31.08302 |
2025-08-30 | $0.004026 | $0.004091 | $0.003996 | $0.004034 | $15.05937 |
2025-08-29 | $0.004009 | $0.004124 | $0.003940 | $0.004019 | $15.00609 |
2025-08-28 | $0.004033 | $0.004093 | $0.003960 | $0.004013 | $14.98314 |
2025-08-27 | $0.004038 | $0.004095 | $0.003724 | $0.004043 | $15.09659 |
2025-08-26 | $0.004005 | $0.004119 | $0.003894 | $0.004042 | $15.08921 |
2025-08-25 | $0.004066 | $0.004166 | $0.003960 | $0.004005 | $14.95406 |
2025-08-24 | $0.003750 | $0.004106 | $0.003727 | $0.004066 | $15.18015 |
2025-08-23 | $0.004411 | $0.004154 | $0.003739 | $0.003752 | $29.94646 |
2025-08-22 | $0.003993 | $0.004476 | $0.003954 | $0.004411 | $16.46718 |
2025-08-21 | $0.004216 | $0.004097 | $0.003988 | $0.003993 | $14.90658 |
2025-08-20 | $0.003962 | $0.004216 | $0.003970 | $0.004216 | $15.73882 |
2025-08-19 | $0.004046 | $0.004086 | $0.003563 | $0.003962 | $14.79255 |
2025-08-18 | $0.004034 | $0.004055 | $0.003343 | $0.004025 | $15.02576 |
2025-08-17 | $0.004044 | $0.004121 | $0.003620 | $0.004034 | $15.06107 |
2025-08-16 | $0.004036 | $0.004099 | $0.003807 | $0.004044 | $15.09798 |
2025-08-15 | $0.004023 | $0.004076 | $0.003459 | $0.004012 | $14.97862 |
2025-08-14 | $0.004004 | $0.004109 | $0.003857 | $0.004023 | $15.02039 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Indexed Finance(NDX)
