Xraders(XR)Hoje
$0.01522
1 anos atrás
$0.25187
Xraders Histórico de preços
(XR)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.015348 | $0.01524 | $0.01511 | $0.015370 | $891.434K |
2025-09-02 | $0.016464 | $0.01654 | $0.0116 | $0.015380 | $814.902K |
2025-09-01 | $0.016685 | $0.01677 | $0.0165 | $0.016459 | $881.509K |
2025-08-31 | $0.016653 | $0.01683 | $0.01667 | $0.01677 | $63,861.99 |
2025-08-30 | $0.017184 | $0.01722 | $0.01065 | $0.016641 | $858.287K |
2025-08-29 | $0.017600 | $0.01764 | $0.016 | $0.017153 | $946.869K |
2025-08-28 | $0.017720 | $0.01788 | $0.01748 | $0.017606 | $978.148K |
2025-08-27 | $0.018360 | $0.01857 | $0.01782 | $0.017729 | $1.040M |
2025-08-26 | $0.02259 | $0.02254 | $0.01542 | $0.018410 | $1.342M |
2025-08-25 | $0.020681 | $0.05368 | $0.02051 | $0.02259 | $53,123.64 |
2025-08-24 | $0.020768 | $0.0213 | $0.02004 | $0.020689 | $953.277K |
2025-08-23 | $0.020732 | $0.02086 | $0.02063 | $0.020769 | $1.007M |
2025-08-22 | $0.020827 | $0.02102 | $0.02073 | $0.020767 | $857.782K |
2025-08-21 | $0.020270 | $0.02104 | $0.02005 | $0.020836 | $1.040M |
2025-08-20 | $0.022469 | $0.02277 | $0.02005 | $0.020279 | $837.086K |
2025-08-19 | $0.023184 | $0.02331 | $0.02277 | $0.022478 | $822.248K |
2025-08-18 | $0.02377 | $0.02381 | $0.02042 | $0.023194 | $853.018K |
2025-08-17 | $0.024138 | $0.02447 | $0.02006 | $0.023714 | $840.479K |
2025-08-16 | $0.024090 | $0.02452 | $0.02408 | $0.024151 | $1.002M |
2025-08-15 | $0.024239 | $0.02441 | $0.02426 | $0.024087 | $1.137M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Xraders(XR)
