xMoney(UTK)Hoje
$0.029107
1 anos atrás
$0.043453
2 anos atrás
$0.05384
3 anos atrás
$0.115263
4 anos atrás
$0.461378
5 anos atrás
$0.155436
6 anos atrás
$0.022322
7 anos atrás
$0.034464
xMoney Histórico de preços
(UTK)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.028995 | $0.030182 | $0.028918 | $0.030122 | $2.964M |
2025-09-02 | $0.030324 | $0.030122 | $0.028023 | $0.028995 | $7.162M |
2025-09-01 | $0.030929 | $0.031969 | $0.030030 | $0.030244 | $4.256M |
2025-08-31 | $0.031428 | $0.032099 | $0.030652 | $0.030925 | $3.909M |
2025-08-30 | $0.030582 | $0.032065 | $0.030231 | $0.031428 | $3.535M |
2025-08-29 | $0.031847 | $0.032469 | $0.030462 | $0.030484 | $4.421M |
2025-08-28 | $0.031616 | $0.032496 | $0.031199 | $0.031906 | $4.690M |
2025-08-27 | $0.031000 | $0.031696 | $0.031056 | $0.031517 | $3.764M |
2025-08-26 | $0.031601 | $0.031692 | $0.030068 | $0.031005 | $4.267M |
2025-08-25 | $0.032156 | $0.033501 | $0.031320 | $0.031600 | $2.158M |
2025-08-24 | $0.032804 | $0.033218 | $0.031961 | $0.032196 | $1.888M |
2025-08-23 | $0.031965 | $0.033660 | $0.032214 | $0.032804 | $7.711M |
2025-08-22 | $0.031270 | $0.032612 | $0.030193 | $0.031965 | $7.057M |
2025-08-21 | $0.032134 | $0.032827 | $0.031254 | $0.031254 | $6.969M |
2025-08-20 | $0.034771 | $0.035372 | $0.031132 | $0.032086 | $17.384M |
2025-08-19 | $0.030392 | $0.039937 | $0.030932 | $0.034659 | $52.136M |
2025-08-18 | $0.031122 | $0.031002 | $0.028472 | $0.030392 | $6.395M |
2025-08-17 | $0.030627 | $0.031319 | $0.030454 | $0.031123 | $3.586M |
2025-08-16 | $0.029510 | $0.030728 | $0.029255 | $0.030627 | $4.783M |
2025-08-15 | $0.030116 | $0.030817 | $0.029049 | $0.029510 | $6.868M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
xMoney(UTK)
