X Community(X)Hoje
$0.000701
X Community Histórico de preços
(X)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000703 | $0.000739 | $0.000698 | $0.000735 | $23,853.14 |
2025-09-09 | $0.000711 | $0.000727 | $0.000695 | $0.000703 | $23,431.76 |
2025-09-08 | $0.000648 | $0.000719 | $0.000637 | $0.000706 | $14,534.91 |
2025-09-07 | $0.000633 | $0.000653 | $0.000634 | $0.000651 | $13,737.69 |
2025-09-06 | $0.000644 | $0.000652 | $0.000632 | $0.000632 | $486.1958 |
2025-09-05 | $0.000642 | $0.000665 | $0.000638 | $0.000644 | $16,805.55 |
2025-09-04 | $0.000672 | $0.000676 | $0.000637 | $0.000642 | $22,569.66 |
2025-09-03 | $0.000644 | $0.000677 | $0.000640 | $0.000672 | $22,841.80 |
2025-09-02 | $0.000647 | $0.000667 | $0.000629 | $0.000642 | $22,094.16 |
2025-09-01 | $0.000670 | $0.000675 | $0.000638 | $0.000646 | $20,902.51 |
2025-08-31 | $0.000658 | $0.000678 | $0.000644 | $0.000666 | $20,720.71 |
2025-08-30 | $0.000702 | $0.000699 | $0.000643 | $0.000647 | $22,113.34 |
2025-08-29 | $0.000744 | $0.000768 | $0.000689 | $0.000702 | $21,564.82 |
2025-08-28 | $0.000732 | $0.000763 | $0.000719 | $0.000744 | $15,009.01 |
2025-08-27 | $0.000687 | $0.000738 | $0.000689 | $0.000732 | $2,677.796 |
2025-08-26 | $0.000696 | $0.000703 | $0.000653 | $0.000684 | $20,076.88 |
2025-08-25 | $0.000684 | $0.000710 | $0.000653 | $0.000696 | $22,892.40 |
2025-08-24 | $0.000696 | $0.000708 | $0.000673 | $0.000684 | $22,505.91 |
2025-08-23 | $0.000698 | $0.000736 | $0.000682 | $0.000696 | $23,043.92 |
2025-08-22 | $0.000642 | $0.000701 | $0.000632 | $0.000693 | $11,881.76 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
X Community(X)
