ITRIX(ITX)Hoje
$0.0423
ITRIX Histórico de preços
(ITX)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | -- |
2025-08-31 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | -- |
2025-08-30 | $0.0423 | $0.0759 | $0.0423 | $0.0423 | $2.0366 |
2025-08-29 | $0.0423 | $0.0759 | $0.0423 | $0.0423 | -- |
2025-08-28 | $0.1596 | $0.1596 | $0.0423 | $0.0423 | $289.1943 |
2025-08-27 | $0.1299 | $0.1596 | $0.1299 | $0.1596 | $0.1596 |
2025-08-26 | $0.1338 | $0.1352 | $0.1299 | $0.1299 | $222.2843 |
2025-08-25 | $0.2132 | $0.2134 | $0.131 | $0.1338 | $45.4778 |
2025-08-24 | $0.2598 | $0.4242 | $0.2132 | $0.2132 | $39.9923 |
2025-08-23 | $0.2133 | $0.2598 | $0.2133 | $0.2598 | $4.4564 |
2025-08-22 | $0.2117 | $0.321 | $0.2117 | $0.2133 | $54.0122 |
2025-08-21 | $0.5499 | $0.5499 | $0.2003 | $0.2117 | $813.6761 |
2025-08-20 | $0.6857 | $0.6857 | $0.4055 | $0.5499 | $1,690.061 |
2025-08-19 | $0.6826 | $0.693 | $0.4514 | $0.6857 | $472.7562 |
2025-08-18 | $0.7899 | $0.7899 | $0.1067 | $0.6826 | $1,968.948 |
2025-08-17 | $0.8489 | $0.8489 | $0.5821 | $0.7899 | $773.2987 |
2025-08-16 | $0.8 | $0.8498 | $0.65 | $0.8489 | $544.9688 |
2025-08-15 | $0.6803 | $0.8595 | $0.65 | $0.8 | $869.479 |
2025-08-14 | $0.8692 | $0.8692 | $0.5618 | $0.6803 | $1,372.979 |
2025-08-13 | $0.8798 | $0.8799 | $0.5501 | $0.8692 | $1,932.456 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
ITRIX(ITX)
