Inbox(INBOX)Hoje
$0.000854
Inbox Histórico de preços
(INBOX)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000891 | $0.000919 | $0.000799 | $0.000813 | $25,037.01 |
2025-09-10 | $0.001004 | $0.001004 | $0.000865 | $0.000891 | $12,513.24 |
2025-09-09 | $0.000898 | $0.001090 | $0.000859 | $0.001004 | $43,579.06 |
2025-09-08 | $0.000865 | $0.000904 | $0.000826 | $0.000898 | $8,884.980 |
2025-09-07 | $0.000882 | $0.000898 | $0.000852 | $0.000865 | $1,712.249 |
2025-09-06 | $0.000887 | $0.000929 | $0.000849 | $0.000882 | $8,864.223 |
2025-09-05 | $0.000906 | $0.000926 | $0.000859 | $0.000887 | $7,065.233 |
2025-09-04 | $0.000926 | $0.000927 | $0.000861 | $0.000906 | $7,566.272 |
2025-09-03 | $0.000883 | $0.000954 | $0.000882 | $0.000926 | $8,265.693 |
2025-09-02 | $0.000914 | $0.000939 | $0.000877 | $0.000883 | $3,064.834 |
2025-09-01 | $0.001007 | $0.001019 | $0.000880 | $0.000911 | $12,141.18 |
2025-08-31 | $0.000913 | $0.001010 | $0.000911 | $0.001007 | $8,252.906 |
2025-08-30 | $0.001099 | $0.000991 | $0.000902 | $0.000913 | $26,378.92 |
2025-08-29 | $0.000876 | $0.001413 | $0.000853 | $0.001099 | $112.175K |
2025-08-28 | $0.000876 | $0.000952 | $0.000839 | $0.000876 | $13,412.26 |
2025-08-27 | $0.000721 | $0.000964 | $0.000715 | $0.000876 | $27,648.67 |
2025-08-26 | $0.000795 | $0.000827 | $0.000666 | $0.000722 | $12,753.12 |
2025-08-25 | $0.000802 | $0.000846 | $0.000733 | $0.000795 | $16,207.46 |
2025-08-24 | $0.000809 | $0.000896 | $0.000760 | $0.000802 | $19,400.09 |
2025-08-23 | $0.000813 | $0.000904 | $0.000801 | $0.000809 | $15,083.50 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Inbox(INBOX)
