XTZ3S(XTZ3S)Hoje
$0.819984
1 anos atrás
$0.001396
2 anos atrás
$0.002164
3 anos atrás
$0.500076
XTZ3S Histórico de preços
(XTZ3S)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 |
|---|---|---|---|---|---|
2025-09-06 | $0.843204 | $0.865 | $0.795 | $0.852805 | $17,553.94 |
2025-09-05 | $0.891807 | $0.896 | $0.775 | $0.83432 | $14,471.77 |
2025-09-04 | $0.797716 | $0.898 | $0.784 | $0.876119 | $14,081.49 |
2025-09-03 | $0.901054 | $0.88 | $0.782 | $0.785318 | $20,631.73 |
2025-09-02 | $0.944782 | $0.987 | $0.832 | $0.878499 | $17,248.48 |
2025-09-01 | $0.865621 | $0.958 | $0.819 | $0.952965 | $9,031.637 |
2025-08-31 | $0.857023 | $0.902 | $0.806 | $0.860907 | $13,122.44 |
2025-08-30 | $0.913385 | $0.93 | $0.829 | $0.848843 | $20,875.97 |
2025-08-29 | $0.751474 | $0.937 | $0.729 | $0.907883 | $18,808.23 |
2025-08-28 | $0.73567 | $0.769 | $0.706 | $0.741302 | $16,986.94 |
2025-08-27 | $0.761742 | $0.776 | $0.717 | $0.729307 | $22,236.84 |
2025-08-26 | $0.736313 | $0.829 | $0.72 | $0.748964 | $26,278.56 |
2025-08-25 | $0.695631 | $0.764 | $0.579 | $0.735189 | $11,794.43 |
2025-08-24 | $0.626098 | $0.708 | $0.609 | $0.682173 | $20,852.75 |
2025-08-23 | $0.68344 | $0.656 | $0.581 | $0.614276 | $21,908.88 |
2025-08-22 | $0.812904 | $0.882 | $0.628 | $0.65778 | $17,017.65 |
2025-08-21 | $0.811154 | $0.814 | $0.656 | $0.794787 | $23,863.48 |
2025-08-20 | $0.841163 | $0.897 | $0.766 | $0.784526 | $19,758.75 |
2025-08-19 | $0.787558 | $0.864 | $0.745 | $0.829315 | $20,725.98 |
2025-08-18 | $0.676956 | $0.825 | $0.674 | $0.773311 | $9,843.136 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
XTZ3S(XTZ3S)
