nfinityAI(NFNT)Hoje
$0.011390
1 anos atrás
$0.019698
nfinityAI Histórico de preços
(NFNT)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.011600 | $0.011787 | $0.010178 | $0.010571 | $11,322.73 |
2025-09-16 | $0.011128 | $0.012159 | $0.010853 | $0.011600 | $13,127.59 |
2025-09-15 | $0.012159 | $0.012181 | $0.010936 | $0.011128 | $5,747.429 |
2025-09-14 | $0.012543 | $0.012626 | $0.012088 | $0.012159 | $1,735.802 |
2025-09-13 | $0.011736 | $0.014015 | $0.011735 | $0.012543 | $32,426.28 |
2025-09-12 | $0.009480 | $0.011809 | $0.009430 | $0.011728 | $13,479.93 |
2025-09-11 | $0.009975 | $0.010003 | $0.009318 | $0.009499 | $8,381.519 |
2025-09-10 | $0.009606 | $0.010158 | $0.009583 | $0.009975 | $6,259.225 |
2025-09-09 | $0.010129 | $0.010246 | $0.009578 | $0.009596 | $3,169.866 |
2025-09-08 | $0.010308 | $0.010545 | $0.009631 | $0.010129 | $8,003.093 |
2025-09-07 | $0.010339 | $0.010505 | $0.010141 | $0.010308 | $3,539.357 |
2025-09-06 | $0.010916 | $0.010953 | $0.010286 | $0.010332 | $5,557.328 |
2025-09-05 | $0.011633 | $0.011865 | $0.010389 | $0.010917 | $18,105.46 |
2025-09-04 | $0.012879 | $0.012900 | $0.011581 | $0.011623 | $5,477.422 |
2025-09-03 | $0.011098 | $0.012970 | $0.011599 | $0.012906 | $12,163.75 |
2025-09-02 | $0.011596 | $0.011663 | $0.002593 | $0.011098 | $10,631.16 |
2025-09-01 | $0.013046 | $0.013035 | $0.011597 | $0.011619 | $6,778.597 |
2025-08-31 | $0.013030 | $0.013531 | $0.012885 | $0.013037 | $5,688.014 |
2025-08-30 | $0.013082 | $0.013256 | $0.012786 | $0.013030 | $10,321.62 |
2025-08-29 | $0.014901 | $0.015008 | $0.012459 | $0.013062 | $31,993.14 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
nfinityAI(NFNT)
