RIF3S(RIF3S)Hoje
$0.022446
1 anos atrás
$0.019204
RIF3S Histórico de preços
(RIF3S)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.023805 | $0.024 | $0.022 | $0.022356 | $77,102.20 |
2025-09-07 | $0.025622 | $0.025 | $0.022 | $0.023334 | $72,053.66 |
2025-09-06 | $0.025417 | $0.025 | $0.022 | $0.02527 | $172.216K |
2025-09-05 | $0.026616 | $0.026 | $0.023 | $0.025105 | $127.037K |
2025-09-04 | $0.024711 | $0.026 | $0.023 | $0.026213 | $140.328K |
2025-09-03 | $0.026892 | $0.026 | $0.024 | $0.024383 | $175.480K |
2025-09-02 | $0.027637 | $0.029 | $0.025 | $0.026402 | $147.894K |
2025-09-01 | $0.026501 | $0.028 | $0.025 | $0.027755 | $86,817.39 |
2025-08-31 | $0.026887 | $0.027 | $0.025 | $0.026151 | $129.263K |
2025-08-30 | $0.028821 | $0.029 | $0.026 | $0.026512 | $194.776K |
2025-08-29 | $0.026189 | $0.029 | $0.025 | $0.028462 | $186.248K |
2025-08-28 | $0.027965 | $0.028 | $0.025 | $0.025749 | $165.375K |
2025-08-27 | $0.030171 | $0.029 | $0.027 | $0.027544 | $223.267K |
2025-08-26 | $0.028941 | $0.032 | $0.028 | $0.029735 | $262.059K |
2025-08-25 | $0.026785 | $0.029 | $0.024 | $0.028694 | $109.943K |
2025-08-24 | $0.025586 | $0.027 | $0.024 | $0.026244 | $209.037K |
2025-08-23 | $0.027803 | $0.026 | $0.024 | $0.025221 | $219.652K |
2025-08-22 | $0.030963 | $0.032 | $0.026 | $0.027163 | $156.183K |
2025-08-21 | $0.030374 | $0.031 | $0.028 | $0.03076 | $73,162.05 |
2025-08-20 | $0.033465 | $0.033 | $0.03 | $0.030112 | $391.7673 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
RIF3S(RIF3S)
