iZUMi Finance(IZI)Hoje
$0.016318
1 anos atrás
$0.009273
2 anos atrás
$0.011147
3 anos atrás
$0.025585
iZUMi Finance Histórico de preços
(IZI)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.010629 | $0.022756 | $0.010524 | $0.014911 | $2.692M |
2025-09-14 | $0.007112 | $0.012946 | $0.006779 | $0.010824 | $943.977K |
2025-09-13 | $0.006987 | $0.007232 | $0.006000 | $0.007084 | $487.319K |
2025-09-12 | $0.004856 | $0.008556 | $0.004936 | $0.006951 | $1.897M |
2025-09-11 | $0.004478 | $0.005017 | $0.004424 | $0.004887 | $300.068K |
2025-09-10 | $0.004496 | $0.004694 | $0.004322 | $0.004478 | $144.566K |
2025-09-09 | $0.004128 | $0.004771 | $0.004107 | $0.004495 | $320.700K |
2025-09-08 | $0.004154 | $0.004210 | $0.004117 | $0.004126 | $58,681.43 |
2025-09-07 | $0.004188 | $0.004191 | $0.004146 | $0.004154 | $60,580.50 |
2025-09-06 | $0.004205 | $0.004205 | $0.004171 | $0.004189 | $65,172.42 |
2025-09-05 | $0.004173 | $0.004219 | $0.004168 | $0.004204 | $47,419.65 |
2025-09-04 | $0.004083 | $0.004179 | $0.004082 | $0.004173 | $67,745.92 |
2025-09-03 | $0.004075 | $0.004085 | $0.004066 | $0.004084 | $67,612.80 |
2025-09-02 | $0.004092 | $0.004084 | $0.004044 | $0.004075 | $60,409.08 |
2025-09-01 | $0.004195 | $0.004207 | $0.004078 | $0.004092 | $81,834.88 |
2025-08-31 | $0.004178 | $0.004212 | $0.004176 | $0.004195 | $85,022.63 |
2025-08-30 | $0.004193 | $0.004196 | $0.004175 | $0.004178 | $55,981.56 |
2025-08-29 | $0.004164 | $0.004209 | $0.004156 | $0.004192 | $63,788.15 |
2025-08-28 | $0.004211 | $0.004216 | $0.004154 | $0.004164 | $97,328.12 |
2025-08-27 | $0.004193 | $0.004213 | $0.004179 | $0.004211 | $95,723.64 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
iZUMi Finance(IZI)
