InfluenceHer(INFLU)Hoje
$0.000310
InfluenceHer Histórico de preços
(INFLU)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 | $0.000330 | $0.000351 | $0.000329 | $0.000351 | $1,334.705 |
2025-09-11 | $0.000326 | $0.000335 | $0.000321 | $0.000331 | $555.7561 |
2025-09-10 | $0.000352 | $0.000352 | $0.000300 | $0.000326 | $5,228.170 |
2025-09-09 | $0.000392 | $0.000391 | $0.000351 | $0.000353 | $3,474.351 |
2025-09-08 | $0.000363 | $0.000398 | $0.000344 | $0.000392 | $7,468.066 |
2025-09-07 | $0.000355 | $0.000363 | $0.000353 | $0.000363 | $424.8375 |
2025-09-06 | $0.000393 | $0.000394 | $0.000355 | $0.000355 | $2,371.319 |
2025-09-05 | $0.000468 | $0.000469 | $0.000392 | $0.000393 | $4,965.307 |
2025-09-04 | $0.000436 | $0.000469 | $0.000433 | $0.000468 | $2,767.187 |
2025-09-03 | $0.000421 | $0.000437 | $0.000416 | $0.000436 | $255.5368 |
2025-09-02 | $0.000268 | $0.000430 | $0.000261 | $0.000421 | $11,467.95 |
2025-09-01 | $0.000281 | $0.000282 | $0.000268 | $0.000268 | $543.1546 |
2025-08-31 | $0.000314 | $0.000314 | $0.000182 | $0.000281 | $20,284.28 |
2025-08-30 | $0.000306 | $0.000317 | $0.000302 | $0.000314 | $1,561.268 |
2025-08-29 | $0.000396 | $0.000397 | $0.000273 | $0.000306 | $12,650.47 |
2025-08-28 | $0.000364 | $0.000406 | $0.000352 | $0.000396 | $5,521.959 |
2025-08-27 | $0.000306 | $0.000364 | $0.000302 | $0.000364 | $4,696.269 |
2025-08-26 | $0.000320 | $0.000321 | $0.000289 | $0.000306 | $5,377.432 |
2025-08-25 | $0.000332 | $0.000384 | $0.000319 | $0.000320 | $8,446.607 |
2025-08-24 | $0.000358 | $0.000359 | $0.000325 | $0.000332 | $2,342.128 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
InfluenceHer(INFLU)
