XTP(XTP)Hoje
$0.000490
XTP Histórico de preços
(XTP)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 | $0.000504 | $0.000548 | $0.000484 | $0.000547 | $1,875.270 |
2025-09-07 | $0.000523 | $0.000523 | $0.000464 | $0.000504 | $948.7769 |
2025-09-06 | $0.000540 | $0.000541 | $0.000490 | $0.000523 | $199.2458 |
2025-09-05 | $0.000540 | $0.000553 | $0.000445 | $0.000540 | $3,267.422 |
2025-09-04 | $0.000550 | $0.000578 | $0.000306 | $0.000540 | $35.81650 |
2025-09-03 | $0.000550 | $0.000551 | $0.000549 | $0.000550 | $16,448.17 |
2025-09-02 | $0.000552 | $0.000580 | $0.000352 | $0.000550 | $6,382.892 |
2025-09-01 | $0.000540 | $0.000590 | $0.000524 | $0.000552 | $3,042.769 |
2025-08-31 | $0.000607 | $0.000628 | $0.000540 | $0.000540 | $2,012.198 |
2025-08-30 | $0.000629 | $0.000645 | $0.000561 | $0.000607 | $4,502.726 |
2025-08-29 | $0.000593 | $0.000741 | $0.000561 | $0.000629 | $9,636.262 |
2025-08-28 | $0.000670 | $0.000690 | $0.000559 | $0.000593 | $5,060.520 |
2025-08-27 | $0.000617 | $0.000671 | $0.000615 | $0.000670 | $1,349.049 |
2025-08-26 | $0.000641 | $0.000684 | $0.000611 | $0.000617 | $1,552.444 |
2025-08-25 | $0.000665 | $0.000665 | $0.000613 | $0.000641 | $1,214.140 |
2025-08-24 | $0.000623 | $0.000697 | $0.000598 | $0.000665 | $6,882.049 |
2025-08-23 | $0.000598 | $0.000650 | $0.000584 | $0.000623 | $1,728.981 |
2025-08-22 | -- | $0.000772 | $0.000534 | $0.000598 | $9,461.729 |
2025-08-21 | -- | $0.000796 | $0.000596 | -- | -- |
2025-08-20 | $0.000648 | $0.000625 | $0.000532 | $0.000569 | $4,219.017 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
XTP(XTP)
