Initia(INIT)Hoje
$0.3773
Initia Histórico de preços
(INIT)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.371529 | $0.375 | $0.3591 | $0.367901 | $23.364M |
2025-09-10 | $0.354432 | $0.3766 | $0.3542 | $0.370089 | $24.642M |
2025-09-09 | $0.348739 | $0.3821 | $0.3486 | $0.355074 | $51.861M |
2025-09-08 | $0.333136 | $0.3537 | $0.3297 | $0.349790 | $21.336M |
2025-09-07 | $0.319924 | $0.3369 | $0.3186 | $0.333222 | $15.091M |
2025-09-06 | $0.321760 | $0.3268 | $0.317 | $0.319804 | $13.013M |
2025-09-05 | $0.310181 | $0.3312 | $0.3066 | $0.321073 | $20.796M |
2025-09-04 | $0.325087 | $0.3298 | $0.307 | $0.309 | $3.283M |
2025-09-03 | $0.316780 | $0.3275 | $0.3173 | $0.325909 | $16.689M |
2025-09-02 | $0.314975 | $0.3287 | $0.3011 | $0.3187 | $2.879M |
2025-09-01 | $0.337822 | $0.3421 | $0.3065 | $0.314538 | $25.364M |
2025-08-31 | $0.347715 | $0.3469 | $0.3344 | $0.337772 | $14.525M |
2025-08-30 | $0.341885 | $0.351 | $0.3332 | $0.347573 | $17.875M |
2025-08-29 | $0.355233 | $0.3643 | $0.336 | $0.340649 | $28.368M |
2025-08-28 | $0.354551 | $0.3616 | $0.3457 | $0.355180 | $20.781M |
2025-08-27 | $0.349925 | $0.3643 | $0.3476 | $0.355059 | $22.604M |
2025-08-26 | $0.361807 | $0.3604 | $0.326 | $0.349912 | $32.034M |
2025-08-25 | $0.384288 | $0.403 | $0.3556 | $0.3577 | $2.529M |
2025-08-24 | $0.396366 | $0.3981 | $0.3727 | $0.384271 | $20.517M |
2025-08-23 | $0.380115 | $0.4084 | $0.3876 | $0.396191 | $33.731M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Initia(INIT)
