Internet Token(INT)Hoje
$0.003785
1 anos atrás
$0.003535
Internet Token Histórico de preços
(INT)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.004043 | $0.004045 | $0.003813 | $0.003893 | $11,294.70 |
2025-09-03 | $0.003849 | $0.004053 | $0.003791 | $0.004053 | $16,023.69 |
2025-09-02 | $0.003904 | $0.003980 | $0.003751 | $0.003845 | $25,097.52 |
2025-09-01 | $0.004023 | $0.004067 | $0.003854 | $0.003904 | $410.163K |
2025-08-31 | $0.003887 | $0.004038 | $0.003781 | $0.004023 | $305.197K |
2025-08-30 | $0.003835 | $0.003922 | $0.003754 | $0.003887 | $1,231.959 |
2025-08-29 | $0.003908 | $0.004002 | $0.003753 | $0.003835 | $3,494.374 |
2025-08-28 | $0.004049 | $0.004118 | $0.003903 | $0.003908 | $5,513.076 |
2025-08-27 | $0.003908 | $0.004114 | $0.003929 | $0.004052 | $162.687K |
2025-08-26 | $0.004094 | $0.004111 | $0.003802 | $0.003908 | $1,427.869 |
2025-08-25 | -- | $0.004322 | $0.004020 | -- | -- |
2025-08-24 | $0.004371 | $0.004406 | $0.004218 | $0.004238 | $159.704K |
2025-08-23 | $0.004073 | $0.004371 | $0.004089 | $0.004366 | $696.068K |
2025-08-22 | $0.003632 | $0.004184 | $0.003558 | $0.004070 | $463.895K |
2025-08-21 | $0.003663 | $0.003788 | $0.003610 | $0.003622 | $62,366.61 |
2025-08-20 | $0.003511 | $0.003708 | $0.003401 | $0.003647 | $1,022.875 |
2025-08-19 | $0.004011 | $0.004055 | $0.003478 | $0.003576 | $213.498K |
2025-08-18 | $0.004146 | $0.004203 | $0.003921 | $0.004020 | $355.9861 |
2025-08-17 | $0.004219 | $0.004233 | $0.004038 | $0.004146 | $436.385K |
2025-08-16 | $0.004305 | $0.004243 | $0.004123 | $0.004221 | $2,139.490 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Internet Token(INT)
