Xterio(XTER)Hoje
$0.088
Xterio Histórico de preços
(XTER)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 | $0.086702 | $0.1032 | $0.0868 | $0.0919 | $9.044M |
2025-09-02 | $0.089482 | $0.0907 | $0.0846 | $0.0878 | $8.094M |
2025-09-01 | $0.095974 | $0.0985 | $0.0883 | $0.0897 | $7.269M |
2025-08-31 | $0.098696 | $0.0986 | $0.0937 | $0.0962 | $5.264M |
2025-08-30 | $0.103126 | $0.1044 | $0.0964 | $0.0989 | $10.809M |
2025-08-29 | $0.103163 | $0.1171 | $0.1003 | $0.1028 | $10.787M |
2025-08-28 | $0.114625 | $0.1209 | $0.1004 | $0.1018 | $13.038M |
2025-08-27 | $0.128866 | $0.1291 | $0.1113 | $0.1141 | $15.028M |
2025-08-26 | $0.161167 | $0.1652 | $0.1253 | $0.1295 | $21.363M |
2025-08-25 | $0.235413 | $0.2496 | $0.1483 | $0.1583 | $92.727M |
2025-08-24 | $0.085916 | $0.275394 | $0.085513 | $0.233154 | $69.366M |
2025-08-23 | $0.083170 | $0.0883 | $0.0837 | $0.0859 | $9.432M |
2025-08-22 | $0.078523 | $0.0848 | $0.0771 | $0.0835 | $9.436M |
2025-08-21 | $0.080543 | $0.0815 | $0.0783 | $0.0785 | $5.866M |
2025-08-20 | $0.082143 | $0.0816 | $0.0773 | $0.0803 | $7.852M |
2025-08-19 | $0.084801 | $0.0857 | $0.0812 | $0.0822 | $7.252M |
2025-08-18 | $0.092043 | $0.0921 | $0.0836 | $0.0851 | $8.177M |
2025-08-17 | $0.091206 | $0.0948 | $0.0904 | $0.092 | $3.624M |
2025-08-16 | $0.088761 | $0.0914 | $0.0885 | $0.0907 | $5.562M |
2025-08-15 | $0.092897 | $0.0923 | $0.0879 | $0.0881 | $8.765M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Xterio(XTER)
