InsightX(INX)Hoje
$0.006017
1 anos atrás
$0.003248
InsightX Histórico de preços
(INX)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.006031 | $0.006064 | $0.005903 | $0.006047 | $1,971.306 |
2025-09-09 | $0.006039 | $0.006046 | $0.005843 | $0.006023 | $2,882.658 |
2025-09-08 | $0.006312 | $0.006302 | $0.005939 | $0.006039 | $4,313.076 |
2025-09-07 | $0.006356 | $0.006387 | $0.006271 | $0.006312 | $1,047.921 |
2025-09-06 | $0.006598 | $0.006652 | $0.006336 | $0.006357 | $2,888.097 |
2025-09-05 | $0.006607 | $0.007011 | $0.006561 | $0.006589 | $2,830.464 |
2025-09-04 | $0.007317 | $0.007331 | $0.006593 | $0.006607 | $9,774.404 |
2025-09-03 | $0.005880 | $0.007317 | $0.005908 | $0.007312 | $14,755.23 |
2025-09-02 | $0.005458 | $0.006008 | $0.001217 | $0.005880 | $6,422.523 |
2025-09-01 | $0.005432 | $0.005494 | $0.005159 | $0.005458 | $6,940.241 |
2025-08-31 | $0.004926 | $0.005547 | $0.004926 | $0.005428 | $6,514.987 |
2025-08-30 | $0.004676 | $0.004954 | $0.004677 | $0.004926 | $5,545.573 |
2025-08-29 | $0.005077 | $0.005699 | $0.004643 | $0.004676 | $26,784.68 |
2025-08-28 | $0.003875 | $0.005553 | $0.003729 | $0.005077 | $31,964.84 |
2025-08-27 | $0.003845 | $0.003880 | $0.003786 | $0.003880 | $932.9077 |
2025-08-26 | $0.004025 | $0.004033 | $0.003751 | $0.003845 | $1,845.958 |
2025-08-25 | $0.004156 | $0.004288 | $0.003937 | $0.004025 | $495.7519 |
2025-08-24 | $0.004160 | $0.004214 | $0.004123 | $0.004154 | $900.5779 |
2025-08-23 | $0.003922 | $0.004161 | $0.003963 | $0.004161 | $2,429.650 |
2025-08-22 | $0.003611 | $0.004021 | $0.003576 | $0.003911 | $542.9176 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
InsightX(INX)
