INVITE Token(INVITE)Hoje
$0.002266
1 anos atrás
$0.007846
INVITE Token Histórico de preços
(INVITE)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.002222 | $0.002262 | $0.002207 | $0.002258 | $18,651.89 |
2025-09-16 | $0.002281 | $0.002301 | $0.002209 | $0.002222 | $56,211.16 |
2025-09-15 | $0.002317 | $0.002321 | $0.002280 | $0.002281 | $4,468.996 |
2025-09-14 | $0.002322 | $0.002377 | $0.002317 | $0.002317 | $64,009.31 |
2025-09-13 | $0.002282 | $0.002336 | $0.002278 | $0.002323 | $56,235.68 |
2025-09-12 | $0.002245 | $0.002284 | $0.002243 | $0.002282 | $60,536.23 |
2025-09-11 | $0.002224 | $0.002314 | $0.002213 | $0.002246 | $74,080.02 |
2025-09-10 | $0.002222 | $0.002230 | $0.002211 | $0.002223 | $89,275.89 |
2025-09-09 | $0.002230 | $0.002247 | $0.002211 | $0.002223 | $88,947.99 |
2025-09-08 | $0.002357 | $0.002358 | $0.002227 | $0.002234 | $85,486.62 |
2025-09-07 | $0.002107 | $0.002357 | $0.001900 | $0.002351 | $29,092.64 |
2025-09-06 | $0.002119 | $0.002124 | $0.002034 | $0.002110 | $61,033.27 |
2025-09-05 | $0.002051 | $0.002124 | $0.002008 | $0.002119 | $64,758.01 |
2025-09-04 | $0.002040 | $0.002074 | $0.001977 | $0.002051 | $67,695.32 |
2025-09-03 | $0.002163 | $0.002174 | $0.002015 | $0.002036 | $58,720.84 |
2025-09-02 | $0.002138 | $0.002176 | $0.002076 | $0.002160 | $64,226.62 |
2025-09-01 | $0.002043 | $0.002228 | $0.001991 | $0.002139 | $73,690.06 |
2025-08-31 | $0.001788 | $0.002057 | $0.001770 | $0.002051 | $27,039.23 |
2025-08-30 | $0.001737 | $0.001871 | $0.001707 | $0.001785 | $24,804.68 |
2025-08-29 | $0.001745 | $0.001838 | $0.001710 | $0.001731 | $32,142.45 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
INVITE Token(INVITE)
