TaleX(X)Hoje
$0.033334
TaleX Histórico de preços
(X)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.026278 | $0.029117 | $0.023327 | $0.028209 | $1.313M |
2025-09-11 | $0.020873 | $0.026978 | $0.020065 | $0.026278 | $1.643M |
2025-09-10 | $0.021033 | $0.022883 | $0.019066 | $0.020987 | $1.329M |
2025-09-09 | $0.020861 | $0.024476 | $0.019375 | $0.020839 | $1.708M |
2025-09-08 | $0.023271 | $0.024797 | $0.020096 | $0.020989 | $1.540M |
2025-09-07 | $0.025470 | $0.032092 | $0.022678 | $0.023271 | $1.635M |
2025-09-06 | $0.024733 | $0.031950 | $0.023816 | $0.025458 | $1.668M |
2025-09-05 | $0.020297 | $0.026070 | $0.018881 | $0.024733 | $1.432M |
2025-09-04 | $0.021027 | $0.023370 | $0.018782 | $0.020336 | $1.236M |
2025-09-03 | $0.020871 | $0.023432 | $0.018448 | $0.021027 | $676.237K |
2025-09-02 | $0.023312 | $0.029366 | $0.019134 | $0.020871 | $2.396M |
2025-09-01 | $0.025105 | $0.037915 | $0.020582 | $0.023312 | $4.884M |
2025-08-31 | $0.020212 | $0.026871 | $0.018358 | $0.025198 | $1.648M |
2025-08-30 | $0.017723 | $0.024799 | $0.016500 | $0.020183 | $1.989M |
2025-08-29 | $0.016249 | $0.018198 | $0.014389 | $0.017723 | $1.578M |
2025-08-28 | $0.014280 | $0.021296 | $0.012968 | $0.016249 | $2.800M |
2025-08-27 | $0.011032 | $0.015028 | $0.011206 | $0.014280 | $1.677M |
2025-08-26 | $0.010747 | $0.011392 | $0.010171 | $0.011032 | $561.492K |
2025-08-25 | $0.011570 | $0.012294 | $0.010608 | $0.010747 | $511.623K |
2025-08-24 | $0.011312 | $0.011578 | $0.011179 | $0.011570 | $695.866K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
TaleX(X)
