Intelly(INTL)Hoje
$0.1084
1 anos atrás
$0.1142
2 anos atrás
$0.2295
Intelly Histórico de preços
(INTL)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.1086 | $0.1086 | $0.1084 | $0.1084 | $20,968.68 |
2025-09-06 | $0.1066 | $0.1086 | $0.1066 | $0.1086 | $34,137.61 |
2025-09-05 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $28,385.69 |
2025-09-04 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $24,989.21 |
2025-09-03 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $26,687.45 |
2025-09-02 | $0.1015 | $0.1066 | $0.1015 | $0.1066 | $76,878.13 |
2025-09-01 | $0.1007 | $0.1015 | $0.1007 | $0.1015 | $45,018.09 |
2025-08-31 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | -- |
2025-08-30 | $0.0959 | $0.1007 | $0.0959 | $0.1007 | $98,504.80 |
2025-08-29 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $54,219.34 |
2025-08-28 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | -- |
2025-08-27 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $43,974.87 |
2025-08-26 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $57,117.11 |
2025-08-25 | $0.0958 | $0.0959 | $0.0958 | $0.0959 | $37,477.40 |
2025-08-24 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | -- |
2025-08-23 | $0.0959 | $0.0959 | $0.0958 | $0.0958 | $19,205.75 |
2025-08-22 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | -- |
2025-08-21 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $38,377.26 |
2025-08-20 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $69,258.27 |
2025-08-19 | $0.0958 | $0.0959 | $0.0958 | $0.0959 | $64,396.70 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Intelly(INTL)
