X Money(XMONEY)Hoje
$0.054732
X Money Histórico de preços
(XMONEY)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 | $0.058239 | $0.059096 | $0.057339 | $0.057750 | $5,668.364 |
2025-09-13 | $0.059707 | $0.062900 | $0.056796 | $0.058231 | $7,697.423 |
2025-09-12 | $0.061173 | $0.063290 | $0.058561 | $0.059707 | $7,111.204 |
2025-09-11 | $0.059916 | $0.062476 | $0.058373 | $0.061294 | $9,087.351 |
2025-09-10 | $0.053840 | $0.060266 | $0.053665 | $0.059920 | $5,193.184 |
2025-09-09 | $0.051006 | $0.058617 | $0.050377 | $0.053840 | $52,829.24 |
2025-09-08 | $0.046379 | $0.056691 | $0.043989 | $0.051006 | $22,425.32 |
2025-09-07 | $0.052442 | $0.052824 | $0.046292 | $0.046379 | $6,166.635 |
2025-09-06 | $0.063496 | $0.063620 | $0.050368 | $0.052406 | $21,908.64 |
2025-09-05 | $0.060667 | $0.067734 | $0.057799 | $0.063447 | $13,359.45 |
2025-09-04 | $0.061487 | $0.068736 | $0.058946 | $0.060616 | $27,042.67 |
2025-09-03 | $0.049036 | $0.062135 | $0.047049 | $0.062134 | $27,712.72 |
2025-09-02 | $0.050379 | $0.053534 | $0.011886 | $0.049036 | $5,868.655 |
2025-09-01 | $0.042092 | $0.055269 | $0.041500 | $0.050442 | $39,548.22 |
2025-08-31 | $0.040744 | $0.043366 | $0.040488 | $0.042089 | $6,097.003 |
2025-08-30 | $0.041514 | $0.041796 | $0.039096 | $0.040678 | $4,165.642 |
2025-08-29 | $0.044604 | $0.044951 | $0.040911 | $0.041514 | $1,941.526 |
2025-08-28 | $0.044947 | $0.048376 | $0.043252 | $0.044779 | $7,268.201 |
2025-08-27 | $0.042525 | $0.045004 | $0.042315 | $0.045004 | $1,475.526 |
2025-08-26 | $0.041869 | $0.043002 | $0.039263 | $0.042525 | $3,727.912 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
X Money(XMONEY)
