Interlay(INTR)Hoje
$0.001627
1 anos atrás
$0.011673
2 anos atrás
$0.007314
3 anos atrás
$0.048574
Interlay Histórico de preços
(INTR)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.001782 | $0.001750 | $0.001588 | $0.001615 | $18,057.62 |
2025-09-15 | $0.001805 | $0.001890 | $0.001696 | $0.001782 | $19,640.22 |
2025-09-14 | $0.001453 | $0.001981 | $0.001434 | $0.001806 | $22,667.90 |
2025-09-13 | $0.001412 | $0.001517 | $0.001453 | $0.001453 | $17,548.70 |
2025-09-12 | $0.001496 | $0.001498 | $0.001359 | $0.001412 | $17,770.61 |
2025-09-11 | $0.001427 | $0.001543 | $0.001357 | $0.001496 | $17,899.00 |
2025-09-10 | $0.001546 | $0.001569 | $0.001369 | $0.001426 | $18,343.98 |
2025-09-09 | $0.001527 | $0.001608 | $0.001428 | $0.001546 | $18,941.13 |
2025-09-08 | $0.001651 | $0.001835 | $0.001524 | $0.001527 | $18,871.48 |
2025-09-07 | $0.001691 | $0.001699 | $0.001648 | $0.001651 | $18,464.33 |
2025-09-06 | $0.001688 | $0.001727 | $0.001677 | $0.001691 | $18,448.07 |
2025-09-05 | $0.001697 | $0.001846 | $0.001646 | $0.001688 | $14,194.19 |
2025-09-04 | $0.001763 | $0.001787 | $0.001644 | $0.001696 | $18,932.92 |
2025-09-03 | $0.001803 | $0.001791 | $0.001714 | $0.001763 | $17,986.68 |
2025-09-02 | $0.001701 | $0.001846 | $0.001661 | $0.001803 | $60,668.35 |
2025-09-01 | $0.002337 | $0.002339 | $0.001682 | $0.001701 | $84,079.55 |
2025-08-31 | $0.002337 | $0.002388 | $0.002275 | $0.002338 | $17,020.93 |
2025-08-30 | $0.002400 | $0.002402 | $0.002266 | $0.002337 | $19,226.68 |
2025-08-29 | $0.002335 | $0.002558 | $0.002328 | $0.002400 | $18,569.89 |
2025-08-28 | $0.002336 | $0.002366 | $0.002273 | $0.002337 | $17,145.78 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Interlay(INTR)
