X1000(X1000)Hoje
$0.001151
X1000 Histórico de preços
(X1000)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 | $0.001089 | $0.001160 | $0.001091 | $0.001146 | $13,366.39 |
2025-09-09 | $0.001068 | $0.001126 | $0.001050 | $0.001086 | $110.479K |
2025-09-08 | $0.001026 | $0.001081 | $0.001020 | $0.001068 | $83,612.28 |
2025-09-07 | $0.001013 | $0.001036 | $0.000992 | $0.001036 | $46,347.58 |
2025-09-06 | $0.001037 | $0.001040 | $0.001011 | $0.001017 | $62,562.27 |
2025-09-05 | $0.001009 | $0.001064 | $0.000999 | $0.001030 | $69,060.10 |
2025-09-04 | $0.001025 | $0.001045 | $0.001005 | $0.001004 | $23,223.79 |
2025-09-03 | $0.000955 | $0.001042 | $0.000951 | $0.001025 | $116.399K |
2025-09-02 | $0.000813 | $0.000982 | $0.000846 | $0.000951 | $111.412K |
2025-09-01 | $0.000836 | $0.000843 | $0.000806 | $0.000812 | $41,024.07 |
2025-08-31 | $0.000826 | $0.000843 | $0.000819 | $0.000832 | $2,043.312 |
2025-08-30 | $0.000834 | $0.000843 | $0.000805 | $0.000826 | $23,776.88 |
2025-08-29 | $0.000816 | $0.000868 | $0.000818 | $0.000827 | $6,594.545 |
2025-08-28 | $0.000742 | $0.000835 | $0.000731 | $0.000819 | $101.104K |
2025-08-27 | $0.000669 | $0.000745 | $0.000673 | $0.000742 | $90,477.03 |
2025-08-26 | $0.000688 | $0.000694 | $0.000649 | $0.000669 | $695.7095 |
2025-08-25 | $0.000719 | $0.000739 | $0.000684 | $0.000687 | $107.790K |
2025-08-24 | $0.000700 | $0.000732 | $0.000653 | $0.000715 | $37,194.81 |
2025-08-23 | $0.000630 | $0.000702 | $0.000629 | $0.000700 | $61,021.37 |
2025-08-22 | $0.000568 | $0.000637 | $0.000571 | $0.000626 | $73,510.18 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
X1000(X1000)
