The “Investor”(INVESTOR)Hoje
$0.000019
The “Investor” Histórico de preços
(INVESTOR)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 | $0.000022 | $0.000023 | $0.000020 | $0.000020 | $939.4209 |
2025-09-13 | $0.000025 | $0.000027 | $0.000021 | $0.000022 | $2,277.003 |
2025-09-12 | $0.000026 | $0.000027 | $0.000023 | $0.000025 | $1,102.522 |
2025-09-11 | $0.000027 | $0.000027 | $0.000026 | $0.000026 | $603.5964 |
2025-09-10 | $0.000026 | $0.000028 | $0.000026 | $0.000027 | $331.9513 |
2025-09-09 | $0.000030 | $0.000030 | $0.000026 | $0.000026 | $1,057.232 |
2025-09-08 | $0.000031 | $0.000031 | $0.000029 | $0.000030 | $1,087.279 |
2025-09-07 | $0.000027 | $0.000035 | $0.000026 | $0.000031 | $5,029.310 |
2025-09-06 | $0.000029 | $0.000029 | $0.000027 | $0.000027 | $348.1342 |
2025-09-05 | $0.000026 | $0.000029 | $0.000024 | $0.000029 | $2,332.498 |
2025-09-04 | $0.000035 | $0.000036 | $0.000026 | $0.000026 | $2,267.017 |
2025-09-03 | $0.000037 | $0.000038 | $0.000034 | $0.000035 | $2,878.513 |
2025-09-02 | $0.000044 | $0.000044 | $0.000036 | $0.000037 | $2,748.975 |
2025-09-01 | $0.000034 | $0.000054 | $0.000035 | $0.000044 | $10,911.35 |
2025-08-31 | $0.000024 | $0.000040 | $0.000023 | $0.000034 | $8,376.739 |
2025-08-30 | $0.000038 | $0.000038 | $0.000023 | $0.000023 | $9,643.750 |
2025-08-29 | $0.000020 | $0.000060 | $0.000020 | $0.000038 | $77,801.37 |
2025-08-28 | $0.000027 | $0.000027 | $0.000020 | $0.000020 | $2,478.827 |
2025-08-27 | $0.000021 | $0.000027 | $0.000021 | $0.000027 | $4,428.034 |
2025-08-26 | $0.000017 | $0.000022 | $0.000016 | $0.000021 | $2,525.745 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
The “Investor”(INVESTOR)
