Inter Stable Token(IST)Hoje
$1.003
1 anos atrás
$0.998211
2 anos atrás
$1.001
Inter Stable Token Histórico de preços
(IST)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.998484 | $1.006521 | $0.994837 | $0.996253 | $3,445.774 |
2025-09-05 | $0.996814 | $1.010427 | $0.993764 | $0.998484 | $9,717.940 |
2025-09-04 | $0.998128 | $1.008124 | $0.989991 | $0.996814 | $4,255.033 |
2025-09-03 | $0.994537 | $1.007 | $0.991485 | $0.998128 | $3,353.041 |
2025-09-02 | $0.992515 | $1.007 | $0.988723 | $0.994537 | $4,001.422 |
2025-09-01 | $0.993344 | $1.005 | $0.984954 | $0.992515 | $4,424.919 |
2025-08-31 | $1.002334 | $1.009 | $0.989088 | $0.993411 | $3,447.584 |
2025-08-30 | $1.003176 | $1.01 | $0.99061 | $1.002334 | $3,866.137 |
2025-08-29 | $0.997120 | $1.005 | $0.988119 | $1.003176 | $4,416.511 |
2025-08-28 | $1.001313 | $1.008 | $0.993356 | $0.997119 | $13,235.28 |
2025-08-27 | $0.997706 | $1.006 | $0.993201 | $1.002396 | $4,438.721 |
2025-08-26 | $0.996350 | $1.008 | $0.985467 | $1.000390 | $3,794.753 |
2025-08-25 | $1.001934 | $1.012 | $0.984529 | $0.996350 | $4,194.027 |
2025-08-24 | $1.000735 | $1.007 | $0.993549 | $1.001934 | $4,333.334 |
2025-08-23 | $1.003308 | $1.008 | $0.99217 | $1.000735 | $4,182.010 |
2025-08-22 | $0.995782 | $1.011 | $0.992423 | $1.003308 | $4,102.644 |
2025-08-21 | $1.005771 | $1.007 | $0.993981 | $0.995757 | $5,120.105 |
2025-08-20 | $0.997140 | $1.01 | $0.988558 | $1.005771 | $4,333.954 |
2025-08-19 | $1.004574 | $1.009 | $0.994448 | $0.997140 | $4,264.860 |
2025-08-18 | $0.991279 | $1.006 | $0.993534 | $1.004027 | $5,365.935 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Inter Stable Token(IST)
