CoinXview PortfólioApp
PT
Moeda: 1.256Corretoras: 22Capitalização: $2,76T +3,82%Vol. 24h: $34,86BDominância: BTC 58,7% ETH 10,7%Gas ETH: 0,05 gweiMedo e Ganância: 64/100

Histórico de preços de ILITY (ILY)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de ILY. Mostrando os últimos 365 dias.

Baixar histórico completo (CSV, abre no Excel)

DataAbrirMáximaMínimaFecharVolumeVariação
02/11/2026$0,1144$0,1471$0,1055 $0,1457$578,32K+27.34%
01/11/2026$0,1029$0,1177$0,09297 $0,1144$269,76K+11.23%
31/10/2026$0,1031$0,1291$0,09861 $0,1029$208,12K-0.22%
30/10/2026$0,08291$0,1056$0,08042 $0,1031$210,86K+24.34%
29/10/2026$0,08622$0,1005$0,07958 $0,08291$478,25K-3.84%
28/10/2026$0,06187$0,08685$0,05721 $0,08622$390,53K+39.36%
27/10/2026$0,06725$0,07772$0,05962 $0,06187$340,34K-8.00%
26/10/2026$0,07631$0,07971$0,06296 $0,06725$286,98K-11.88%
25/10/2026$0,07196$0,08422$0,07018 $0,07631$351,47K+6.05%
24/10/2026$0,08385$0,08806$0,06993 $0,07196$219,94K-14.19%
23/10/2026$0,07501$0,08418$0,06400 $0,08385$374,02K+11.78%
22/10/2026$0,07167$0,08050$0,06067 $0,07501$331,29K+4.66%
21/10/2026$0,03820$0,08516$0,03700 $0,07167$339,30K+87.63%
20/10/2026$0,04253$0,04500$0,03600 $0,03820$32,78K-10.19%
19/10/2026$0,04563$0,04872$0,03529 $0,04253$479,17K-6.79%
18/10/2026$0,05169$0,05253$0,04098 $0,04563$201,86K-11.72%
17/10/2026$0,07332$0,07932$0,04525 $0,05169$112,95K-29.50%
16/10/2026$0,3125$0,3165$0,04000 $0,07332$1,48M-76.54%
15/10/2026$0,3107$0,3150$0,3036 $0,3125$568,01K+0.56%
14/10/2026$0,3069$0,3197$0,3069 $0,3107$1,16M+1.26%
13/10/2026$0,3152$0,3195$0,3032 $0,3069$935,78K-2.63%
12/10/2026$0,3233$0,3233$0,3086 $0,3152$855,50K-2.51%
11/10/2026$0,3225$0,3309$0,3190 $0,3233$1,43M+0.24%
10/10/2026$0,3287$0,3312$0,3201 $0,3225$833,11K-1.89%
09/10/2026$0,3427$0,3473$0,3203 $0,3287$504,76K-4.08%
08/10/2026$0,3464$0,3475$0,3236 $0,3427$719,41K-1.06%
07/10/2026$0,3564$0,3632$0,3274 $0,3464$731,20K-2.81%
06/10/2026$0,3603$0,3649$0,3439 $0,3564$1,05M-1.10%
05/10/2026$0,3546$0,3676$0,3531 $0,3603$780,99K+1.63%
04/10/2026$0,3508$0,3561$0,3422 $0,3546$1,35M+1.07%
03/10/2026$0,3430$0,3616$0,3377 $0,3508$774,34K+2.29%
02/10/2026$0,3603$0,3615$0,3249 $0,3430$416,12K-4.82%
01/10/2026$0,3467$0,3676$0,3300 $0,3603$1,14M+3.94%
30/09/2026$0,3323$0,3598$0,3301 $0,3467$623,03K+4.31%
29/09/2026$0,3376$0,3536$0,3304 $0,3323$794,38K-1.56%
28/09/2026$0,3368$0,3406$0,3298 $0,3376$602,45K+0.23%
27/09/2026$0,3340$0,3428$0,3276 $0,3368$902,48K+0.85%
26/09/2026$0,3307$0,3378$0,3288 $0,3340$670,29K+1.00%
25/09/2026$0,3479$0,3525$0,3259 $0,3307$354,23K-4.95%
24/09/2026$0,3394$0,3533$0,3342 $0,3479$725,21K+2.52%
23/09/2026$0,3354$0,3405$0,3258 $0,3394$479,98K+1.19%
22/09/2026$0,3295$0,3454$0,3248 $0,3354$640,70K+1.77%
21/09/2026$0,3060$0,3315$0,3003 $0,3295$306,97K+7.69%
20/09/2026$0,3163$0,3279$0,3044 $0,3060$478,02K-3.25%
19/09/2026$0,3183$0,3238$0,3131 $0,3163$312,47K-0.62%
18/09/2026$0,3167$0,3270$0,3146 $0,3183$275,70K+0.51%
17/09/2026$0,3210$0,3255$0,3138 $0,3167$763,82K-1.36%
16/09/2026$0,3195$0,3282$0,3167 $0,3210$500,29K+0.47%
15/09/2026$0,3279$0,3303$0,3188 $0,3195$452,02K-2.56%
14/09/2026$0,3231$0,3303$0,3200 $0,3279$544,52K+1.48%
13/09/2026$0,3270$0,3322$0,3200 $0,3231$659,28K-1.17%
12/09/2026$0,3374$0,3528$0,3200 $0,3270$599,97K-3.09%
11/09/2026$0,3371$0,3388$0,3249 $0,3374$259,95K+0.10%
10/09/2026$0,3394$0,3534$0,3284 $0,3371$864,07K-0.68%
09/09/2026$0,3540$0,3600$0,3376 $0,3394$975,21K-4.15%
08/09/2026$0,3559$0,3600$0,3491 $0,3540$727,59K-0.53%
07/09/2026$0,3533$0,3613$0,3498 $0,3559$953,99K+0.73%
06/09/2026$0,3528$0,3667$0,3496 $0,3533$1,07M+0.17%
05/09/2026$0,3434$0,3709$0,3420 $0,3528$916,08K+2.72%
04/09/2026$0,3499$0,3566$0,3411 $0,3434$377,68K-1.86%
03/09/2026$0,3546$0,3632$0,3439 $0,3499$889,87K-1.31%
02/09/2026$0,3551$0,3580$0,3506 $0,3546$958,59K-0.16%
01/09/2026$0,3606$0,3623$0,3518 $0,3551$1,02M-1.51%
31/08/2026$0,3669$0,3707$0,3570 $0,3606$753,71K-1.71%
30/08/2026$0,3517$0,3674$0,3503 $0,3669$1,09M+4.31%
29/08/2026$0,3541$0,3637$0,3511 $0,3517$884,12K-0.67%
28/08/2026$0,3615$0,3624$0,3500 $0,3541$561,61K-2.06%
27/08/2026$0,3564$0,3669$0,3544 $0,3615$811,49K+1.43%
26/08/2026$0,3871$0,3914$0,3539 $0,3564$799,23K-7.93%
25/08/2026$0,3819$0,3991$0,3710 $0,3871$636,46K+1.39%
24/08/2026$0,3791$0,3891$0,3700 $0,3819$729,18K+0.72%
23/08/2026$0,3543$0,3806$0,3499 $0,3791$824,84K+7.01%
22/08/2026$0,3565$0,3696$0,3461 $0,3543$545,27K-0.63%
21/08/2026$0,3352$0,3615$0,3301 $0,3565$470,06K+6.36%
20/08/2026$0,3267$0,3472$0,3188 $0,3352$672,17K+2.60%
19/08/2026$0,3525$0,3606$0,3263 $0,3267$676,95K-7.31%
18/08/2026$0,3253$0,3614$0,3229 $0,3525$747,09K+8.35%
17/08/2026$0,3405$0,3495$0,3218 $0,3253$505,11K-4.46%
16/08/2026$0,3242$0,3444$0,3230 $0,3405$600,11K+5.03%
15/08/2026$0,3256$0,3397$0,3228 $0,3242$361,03K-0.43%
14/08/2026$0,3272$0,3385$0,3168 $0,3256$208,57K-0.48%
13/08/2026$0,3455$0,3497$0,3167 $0,3272$600,57K-5.30%
12/08/2026$0,3416$0,3464$0,3365 $0,3455$301,41K+1.15%
11/08/2026$0,4095$0,4147$0,3396 $0,3416$432,16K-16.57%
10/08/2026$0,3920$0,4179$0,3790 $0,4095$486,14K+4.45%
09/08/2026$0,3929$0,4027$0,3841 $0,3920$906,77K-0.22%
08/08/2026$0,3813$0,4014$0,3797 $0,3929$719,60K+3.03%
07/08/2026$0,4063$0,4169$0,3808 $0,3813$407,89K-6.14%
06/08/2026$0,3847$0,4082$0,3760 $0,4063$783,15K+5.61%
05/08/2026$0,3871$0,4090$0,3825 $0,3847$714,94K-0.62%
04/08/2026$0,3710$0,3933$0,3526 $0,3871$666,04K+4.36%
03/08/2026$0,3693$0,3960$0,3662 $0,3710$544,80K+0.44%
02/08/2026$0,3754$0,3797$0,3628 $0,3693$1,04M-1.61%
01/08/2026$0,3428$0,3800$0,3371 $0,3754$697,26K+9.51%
31/07/2026$0,3433$0,3497$0,3233 $0,3428$289,74K-0.15%
30/07/2026$0,3758$0,3804$0,3325 $0,3433$778,11K-8.66%
29/07/2026$0,3657$0,3776$0,3571 $0,3758$504,36K+2.77%
28/07/2026$0,3448$0,3708$0,3325 $0,3657$315,81K+6.05%
27/07/2026$0,3659$0,3685$0,3426 $0,3448$658,00K-5.76%
26/07/2026$0,3742$0,3838$0,3643 $0,3659$662,45K-2.22%
25/07/2026$0,4062$0,4153$0,3733 $0,3742$597,74K-7.88%
24/07/2026$0,3911$0,4179$0,3832 $0,4062$239,44K+3.86%
23/07/2026$0,3888$0,3970$0,3731 $0,3911$383,02K+0.61%
22/07/2026$0,4244$0,4319$0,3829 $0,3888$254,74K-8.40%
21/07/2026$0,4346$0,4390$0,4170 $0,4244$232,89K-2.35%
20/07/2026$0,4848$0,4916$0,4266 $0,4346$312,65K-10.36%
19/07/2026$0,5021$0,5127$0,4474 $0,4848$447,90K-3.44%
18/07/2026$0,4563$0,5109$0,4549 $0,5021$348,66K+10.04%
17/07/2026$0,4748$0,4759$0,4550 $0,4563$191,30K-3.90%
16/07/2026$0,4946$0,4976$0,4720 $0,4748$255,10K-3.99%
15/07/2026$0,5106$0,5170$0,4706 $0,4946$261,53K-3.14%
14/07/2026$0,5121$0,5154$0,4690 $0,5106$561,12K-0.29%
13/07/2026$0,5502$0,5719$0,5084 $0,5121$972,99K-6.93%
12/07/2026$0,5563$0,6130$0,5483 $0,5502$1,24M-1.10%
11/07/2026$0,4673$0,5670$0,4524 $0,5563$936,57K+19.05%
10/07/2026$0,3745$0,5023$0,3595 $0,4673$822,78K+24.76%
09/07/2026$0,2700$0,4026$0,2494 $0,3745$1,04M+38.72%
08/07/2026$0,2716$0,2894$0,1901 $0,2700$929,30K-0.60%
07/07/2026$0,1420$0,2717$0,1300 $0,2716$1,01M+91.29%
06/07/2026$0,1530$0,1624$0,1303 $0,1420$419,71K-7.17%
05/07/2026$0,1506$0,1615$0,1395 $0,1530$384,93K+1.60%
04/07/2026$0,1621$0,2178$0,1475 $0,1506$258,82K-7.11%
03/07/2026$0,1971$0,2006$0,1446 $0,1621$436,71K-17.75%
02/07/2026$0,1326$0,1977$0,1302 $0,1971$432,44K+48.59%
01/07/2026$0,1618$0,1753$0,1301 $0,1326$417,51K-18.03%
30/06/2026$0,1559$0,1667$0,1420 $0,1618$462,21K+3.79%
29/06/2026$0,1421$0,1790$0,1421 $0,1559$484,54K+9.68%
28/06/2026$0,1652$0,1883$0,1404 $0,1421$611,64K-13.98%
27/06/2026$0,1638$0,1850$0,1603 $0,1652$420,91K+0.85%
26/06/2026$0,1570$0,1638$0,1494 $0,1638$263,82K+4.34%
25/06/2026$0,1494$0,1599$0,1402 $0,1570$320,38K+5.13%
24/06/2026$0,1761$0,1773$0,1406 $0,1494$557,32K-15.21%
23/06/2026$0,1681$0,2300$0,1604 $0,1761$544,66K+4.79%
22/06/2026$0,1590$0,2100$0,1577 $0,1681$547,26K+5.69%
21/06/2026$0,1603$0,1713$0,1539 $0,1590$481,88K-0.81%
20/06/2026$0,1577$0,1640$0,1446 $0,1603$346,90K+1.65%
19/06/2026$0,1336$0,1599$0,1297 $0,1577$320,14K+18.07%
18/06/2026$0,1490$0,1536$0,1317 $0,1336$337,71K-10.31%
17/06/2026$0,1554$0,1556$0,1426 $0,1490$405,27K-4.14%
16/06/2026$0,1577$0,1661$0,1500 $0,1554$437,13K-1.48%
15/06/2026$0,1656$0,1685$0,1501 $0,1577$441,66K-4.77%
14/06/2026$0,1676$0,1772$0,1605 $0,1656$1,25M-1.20%
13/06/2026$0,1581$0,1800$0,1563 $0,1676$924,14K+6.06%
12/06/2026$0,1584$0,1685$0,1500 $0,1581$776,14K-0.20%
11/06/2026$0,1705$0,1769$0,1540 $0,1584$943,96K-7.14%
10/06/2026$0,1575$0,1710$0,1509 $0,1705$648,75K+8.26%
09/06/2026$0,1829$0,1848$0,1511 $0,1575$305,80K-13.85%
08/06/2026$0,1972$0,1996$0,1730 $0,1829$107,99K-7.28%
07/06/2026$0,1868$0,2192$0,1819 $0,1972$137,14K+5.59%
06/06/2026$0,1894$0,1943$0,1804 $0,1868$86,64K-1.40%
05/06/2026$0,1951$0,1970$0,1843 $0,1894$53,14K-2.89%
04/06/2026$0,2403$0,2498$0,1929 $0,1951$329,49K-18.83%
03/06/2026$0,2578$0,2862$0,2305 $0,2403$1,11M-6.77%
02/06/2026$0,3040$0,3056$0,2513 $0,2578$721,00K-15.21%
01/06/2026$0,3686$0,3697$0,2954 $0,3040$536,71K-17.51%
31/05/2026$0,4153$0,4217$0,3587 $0,3686$270,28K-11.25%
30/05/2026$0,4752$0,4850$0,4061 $0,4153$161,78K-12.61%
29/05/2026$0,4250$0,5148$0,3500 $0,4752$483,38K+11.81%
28/05/2026$0,6200$0,6450$0,2567 $0,4250$558,47K-31.45%
27/05/2026$0,3120$0,8359$0,2652 $0,6200$786,80K+98.72%
26/05/2026$0,2073$0,3295$0,1842 $0,3120$253,29K+50.49%
25/05/2026$0,2705$0,2738$0,2028 $0,2073$195,51K-23.36%
24/05/2026$0,2615$0,3400$0,2563 $0,2705$232,37K+3.46%
23/05/2026$0,3316$0,3600$0,2400 $0,2615$248,90K-21.14%
22/05/2026$0,2754$0,3750$0,2467 $0,3316$297,82K+20.38%
21/05/2026$0,3966$0,4480$0,2527 $0,2754$222,59K-30.56%
20/05/2026$0,5732$0,6420$0,3947 $0,3966$297,08K-30.80%
19/05/2026$0,6015$0,9905$0,5420 $0,5732$24,78M-4.71%
18/05/2026$0,6768$0,9833$0,5050 $0,6015$1,87M-11.12%
17/05/2026$0,7843$0,7950$0,6668 $0,6768$2,56M-13.71%
16/05/2026$0,8455$1,00$0,7641 $0,7843$3,25M-7.23%
15/05/2026$0,9150$1,68$0,8274 $0,8455$1,52M-7.60%
14/05/2026$0,005000$1,87$0,005000 $0,9150$583,49K+18199.96%
Todas as seções