Intrepid Token(INT)Hoje
$5.08
1 anos atrás
$4.85
Intrepid Token Histórico de preços
(INT)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $5.370791 | $5.370807 | $5.027493 | $5.069391 | $1,529.473 |
2025-09-08 | -- | $5.370808 | $5.250685 | $5.370791 | $222.6221 |
2025-09-07 | -- | $5.322273 | $5.251865 | -- | -- |
2025-09-06 | -- | $5.374089 | $5.312829 | -- | -- |
2025-09-05 | -- | $5.587697 | $5.325849 | -- | -- |
2025-09-04 | -- | $5.658677 | $5.613885 | -- | -- |
2025-09-03 | -- | $5.51 | $5.4 | -- | -- |
2025-09-02 | -- | $5.67 | $5.42 | -- | -- |
2025-09-01 | -- | $5.69 | $5.54 | -- | -- |
2025-08-31 | $5.574441 | $5.7 | $5.54 | $5.685277 | $367.6666 |
2025-08-30 | $5.390602 | $5.64 | $5.38 | $5.574441 | $3,607.588 |
2025-08-29 | $5.603826 | $5.57 | $5.34 | $5.378856 | $1,293.253 |
2025-08-28 | $5.626104 | $5.68 | $5.43 | $5.603801 | $718.2178 |
2025-08-27 | $5.498502 | $5.63 | $5.48 | $5.626104 | $466.9801 |
2025-08-26 | $5.659112 | $5.68 | $5.38 | $5.498502 | $1,827.331 |
2025-08-25 | -- | $5.87 | $5.57 | -- | -- |
2025-08-24 | -- | $5.66 | $5.63 | -- | -- |
2025-08-23 | $5.626164 | $5.82 | $5.56 | $5.659835 | $1,749.060 |
2025-08-22 | -- | $5.77 | $5.2 | $5.626164 | $2,743.288 |
2025-08-21 | -- | $5.42 | $5.25 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Intrepid Token(INT)
