IOTX3S(IOTX3S)Hoje
$0.058052
1 anos atrás
$0.200485
2 anos atrás
$0.161672
3 anos atrás
$0.120407
IOTX3S Histórico de preços
(IOTX3S)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.059401 | $0.058 | $0.055 | $0.055933 | $17,413.50 |
2025-09-02 | $0.059382 | $0.061 | $0.056 | $0.058459 | $14,866.11 |
2025-09-01 | $0.059253 | $0.06 | $0.055 | $0.059598 | $8,617.867 |
2025-08-31 | $0.059562 | $0.06 | $0.055 | $0.058868 | $13,710.87 |
2025-08-30 | $0.061454 | $0.061 | $0.056 | $0.058723 | $19,680.46 |
2025-08-29 | $0.054409 | $0.061 | $0.052 | $0.060453 | $18,615.44 |
2025-08-28 | $0.051877 | $0.055 | $0.04 | $0.053611 | $20,143.40 |
2025-08-27 | $0.059999 | $0.059 | $0.05 | $0.05118 | $22,322.82 |
2025-08-26 | $0.067548 | $0.068 | $0.057 | $0.059632 | $26,219.15 |
2025-08-25 | $0.06365 | $0.068 | $0.056 | $0.067051 | $11,199.55 |
2025-08-24 | $0.060271 | $0.065 | $0.058 | $0.062422 | $20,876.73 |
2025-08-23 | $0.063463 | $0.063 | $0.054 | $0.059226 | $21,893.04 |
2025-08-22 | $0.074031 | $0.074 | $0.061 | $0.06225 | $15,572.91 |
2025-08-21 | $0.072742 | $0.074 | $0.063 | $0.072714 | $20,209.99 |
2025-08-20 | $0.078773 | $0.079 | $0.069 | $0.070498 | $19,020.08 |
2025-08-19 | $0.073317 | $0.083 | $0.068 | $0.077916 | $20,625.37 |
2025-08-18 | $0.064869 | $0.076 | $0.064 | $0.072177 | $9,708.528 |
2025-08-17 | $0.067355 | $0.068 | $0.063 | $0.063806 | $15,241.00 |
2025-08-16 | $0.07127 | $0.071 | $0.064 | $0.06537 | $24,112.80 |
2025-08-15 | $0.069239 | $0.072 | $0.061 | $0.071335 | $33,289.84 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
IOTX3S(IOTX3S)
