XANA(XETA)Hoje
$0.000307
1 anos atrás
$0.003577
2 anos atrás
$0.008335
3 anos atrás
$0.056452
XANA Histórico de preços
(XETA)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000313 | $0.000324 | $0.000303 | $0.000304 | $20,128.69 |
2025-09-05 | $0.000329 | $0.000330 | $0.000303 | $0.000314 | $22,606.82 |
2025-09-04 | $0.000341 | $0.000351 | $0.000326 | $0.000326 | $21,783.17 |
2025-09-03 | $0.000340 | $0.000353 | $0.000333 | $0.000341 | $22,045.14 |
2025-09-02 | $0.000302 | $0.000438 | $0.000296 | $0.000340 | $27,963.50 |
2025-09-01 | $0.000340 | $0.000343 | $0.000296 | $0.000303 | $22,695.24 |
2025-08-31 | $0.000316 | $0.000368 | $0.000316 | $0.000340 | $22,375.23 |
2025-08-30 | $0.000335 | $0.000342 | $0.000283 | $0.000316 | $23,291.30 |
2025-08-29 | $0.000334 | $0.000344 | $0.000329 | $0.000335 | $23,684.18 |
2025-08-28 | $0.000338 | $0.000340 | $0.000322 | $0.000334 | $21,198.51 |
2025-08-27 | $0.000339 | $0.000349 | $0.000334 | $0.000338 | $21,897.27 |
2025-08-26 | $0.000336 | $0.000342 | $0.000318 | $0.000339 | $22,320.40 |
2025-08-25 | $0.000335 | $0.000368 | $0.000332 | $0.000339 | $30,790.15 |
2025-08-24 | $0.000383 | $0.000472 | $0.000331 | $0.000332 | $51,318.20 |
2025-08-23 | $0.000330 | $0.000470 | $0.000331 | $0.000391 | $34,054.71 |
2025-08-22 | $0.000310 | $0.000347 | $0.000314 | $0.000330 | $29,400.02 |
2025-08-21 | $0.000392 | $0.000398 | $0.000301 | $0.000310 | $55,092.59 |
2025-08-20 | $0.000402 | $0.000404 | $0.000385 | $0.000389 | $33,595.68 |
2025-08-19 | $0.000398 | $0.000404 | $0.000388 | $0.000402 | $25,101.53 |
2025-08-18 | $0.000423 | $0.000423 | $0.000387 | $0.000398 | $27,864.75 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
XANA(XETA)
