infraX(INFRA)Hoje
$2.09
1 anos atrás
$5.97
infraX Histórico de preços
(INFRA)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 | $1.578157 | $1.938984 | $1.580159 | $1.930800 | $19,191.14 |
2025-09-11 | $1.572130 | $1.600845 | $1.534751 | $1.581272 | $1,105.380 |
2025-09-10 | $1.552788 | $1.587830 | $1.499715 | $1.572130 | $4,040.773 |
2025-09-09 | $1.208395 | $1.601246 | $1.212516 | $1.551251 | $22,393.27 |
2025-09-08 | $0.917689 | $1.221829 | $0.907443 | $1.208824 | $21,459.26 |
2025-09-07 | $1.051086 | $1.058283 | $0.901426 | $0.916994 | $16,246.06 |
2025-09-06 | $1.066874 | $1.092251 | $1.047895 | $1.051086 | $7,505.921 |
2025-09-05 | $1.281644 | $1.280789 | $1.057163 | $1.066874 | $18,417.32 |
2025-09-04 | $1.323202 | $1.363301 | $1.279185 | $1.279846 | $3,935.646 |
2025-09-03 | $1.439648 | $1.44 | $1.21 | $1.345474 | $20,820.48 |
2025-09-02 | $1.437833 | $1.48 | $0.327661 | $1.439648 | $2,224.454 |
2025-09-01 | $1.489021 | $1.49 | $1.43 | $1.439635 | $1,393.352 |
2025-08-31 | $1.417989 | $1.5 | $1.41 | $1.487974 | $2,323.126 |
2025-08-30 | $1.543753 | $1.43 | $1.34 | $1.417394 | $18,546.58 |
2025-08-29 | $1.427502 | $1.56 | $1.36 | $1.540979 | $30,343.81 |
2025-08-28 | $1.949711 | $1.94 | $1.36 | $1.433093 | $61,901.62 |
2025-08-27 | $1.961451 | $2.03 | $1.92 | $1.951338 | $4,874.034 |
2025-08-26 | $2.015403 | $2.02 | $1.84 | $1.962092 | $5,093.661 |
2025-08-25 | $2.133574 | $2.21 | $2.01 | $2.014247 | $6,298.767 |
2025-08-24 | $2.081630 | $2.15 | $2.03 | $2.133574 | $11,577.20 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
infraX(INFRA)
