xCREDI(XCREDI)Hoje
$0.021841
xCREDI Histórico de preços
(XCREDI)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.021722 | $0.021883 | $0.021643 | $0.021851 | $42,039.80 |
2025-09-03 | $0.021790 | $0.021800 | $0.021679 | $0.021722 | $47,406.17 |
2025-09-02 | $0.021689 | $0.021888 | $0.021648 | $0.021790 | $24,521.25 |
2025-09-01 | $0.021864 | $0.021903 | $0.021579 | $0.021689 | $20,290.29 |
2025-08-31 | $0.020600 | $0.023933 | $0.020559 | $0.021776 | $32,293.67 |
2025-08-30 | $0.021020 | $0.021411 | $0.020558 | $0.020600 | $22,688.34 |
2025-08-29 | $0.020909 | $0.021370 | $0.020462 | $0.021010 | $16,492.03 |
2025-08-28 | $0.020658 | $0.021277 | $0.020199 | $0.021084 | $16,056.50 |
2025-08-27 | $0.020966 | $0.023838 | $0.020179 | $0.020658 | $25,368.33 |
2025-08-26 | $0.022085 | $0.021984 | $0.020762 | $0.020966 | $20,551.46 |
2025-08-25 | $0.020875 | $0.022988 | $0.021404 | $0.022085 | $21,520.93 |
2025-08-24 | $0.021623 | $0.025489 | $0.019492 | $0.020874 | $25,097.59 |
2025-08-23 | $0.022847 | $0.030016 | $0.021420 | $0.021623 | $23,516.53 |
2025-08-22 | $0.019786 | $0.025833 | $0.019784 | $0.022847 | $27,201.13 |
2025-08-21 | $0.021148 | $0.021349 | $0.019785 | $0.019786 | $21,439.19 |
2025-08-20 | $0.021328 | $0.021706 | $0.020994 | $0.021058 | $11,522.37 |
2025-08-19 | $0.022329 | $0.022409 | $0.021170 | $0.021349 | $15,895.20 |
2025-08-18 | $0.022053 | $0.022695 | $0.021171 | $0.022300 | $16,752.45 |
2025-08-17 | $0.020195 | $0.022063 | $0.019263 | $0.022053 | $17,352.08 |
2025-08-16 | $0.022161 | $0.022221 | $0.019412 | $0.020194 | $16,968.62 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
xCREDI(XCREDI)
