ORBITX(RTX)Hoje
$0.425417
ORBITX Histórico de preços
(RTX)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | -- | $0.481437 | $0.26114 | -- | -- |
2025-09-13 | -- | $0.390438 | $0.303356 | $0.307976 | $958.9866 |
2025-09-12 | -- | $0.479999 | $0.344565 | -- | -- |
2025-09-11 | $1.070843 | $1.070843 | $0.262124 | $0.377279 | $7,695.427 |
2025-09-10 | $1.142321 | $1.14 | $0.99275 | $1.070843 | $857.290K |
2025-09-09 | $1.209144 | $1.21 | $1.13 | $1.136334 | $739.397K |
2025-09-08 | $1.238595 | $1.26 | $1.2 | $1.209038 | $462.596K |
2025-09-07 | $1.348933 | $1.36 | $1.21 | $1.232389 | $890.220K |
2025-09-06 | $1.323448 | $1.45 | $1.3 | $1.349315 | $3.270M |
2025-09-05 | $1.089024 | $1.363066 | $1.077478 | $1.351373 | $5.461M |
2025-09-04 | $2.711069 | $2.433501 | $0.688679 | $1.090425 | $28.624M |
2025-09-03 | $3.429223 | $3.47 | $2.31 | $2.624926 | $1.660M |
2025-09-02 | $3.449385 | $3.45 | $3.4 | $3.429223 | $507.717K |
2025-09-01 | $3.462610 | $3.49 | $3.43 | $3.449385 | $723.119K |
2025-08-31 | $3.419836 | $3.51 | $3.41 | $3.462610 | $472.653K |
2025-08-30 | $3.416091 | $3.47 | $3.38 | $3.419836 | $657.178K |
2025-08-29 | $3.384224 | $3.42 | $3.36 | $3.416091 | $474.794K |
2025-08-28 | $3.361212 | $3.42 | $3.31 | $3.384224 | $490.815K |
2025-08-27 | $3.329363 | $3.38 | $3.31 | $3.376671 | $488.161K |
2025-08-26 | $3.299385 | $3.35 | $3.27 | $3.329363 | $485.523K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
ORBITX(RTX)
