It Coin(IT)Hoje
$0.000798
It Coin Histórico de preços
(IT)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000945 | $0.001073 | $0.000876 | $0.000892 | $180.816K |
2025-09-09 | $0.001155 | $0.001284 | $0.000926 | $0.000945 | $281.115K |
2025-09-08 | $0.001122 | $0.001437 | $0.001027 | $0.001102 | $280.971K |
2025-09-07 | $0.000958 | $0.001498 | $0.000807 | $0.001122 | $495.027K |
2025-09-06 | $0.000953 | $0.001200 | $0.000911 | $0.000958 | $168.104K |
2025-09-05 | $0.001270 | $0.001268 | $0.000877 | $0.000951 | $299.520K |
2025-09-04 | $0.001420 | $0.001442 | $0.001060 | $0.001270 | $308.290K |
2025-09-03 | $0.001664 | $0.001754 | $0.001219 | $0.001420 | $355.485K |
2025-09-02 | $0.001310 | $0.001716 | $0.001098 | $0.001649 | $377.687K |
2025-09-01 | $0.001973 | $0.002038 | $0.001226 | $0.001310 | $501.886K |
2025-08-31 | $0.001389 | $0.002248 | $0.001298 | $0.001986 | $1.290M |
2025-08-30 | $0.000874 | $0.001874 | $0.000860 | $0.001351 | $1.095M |
2025-08-29 | $0.000901 | $0.001208 | $0.000718 | $0.000846 | $597.074K |
2025-08-28 | $0.001153 | $0.001522 | $0.000876 | $0.000912 | $755.458K |
2025-08-27 | $0.001891 | $0.002049 | $0.000745 | $0.001118 | $1.792M |
2025-08-26 | $0.001868 | $0.002783 | $0.001779 | $0.001819 | $1.787M |
2025-08-25 | $0.001154 | $0.002076 | $0.001066 | $0.001868 | $1.138M |
2025-08-24 | $0.001385 | $0.001912 | $0.001106 | $0.001106 | $1.898M |
2025-08-23 | $0.000439 | $0.001582 | $0.000386 | $0.001385 | $1.389M |
2025-08-22 | $0.000263 | $0.000600 | $0.000235 | $0.000439 | $342.921K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
It Coin(IT)
