Cap Mercado $4.22T
1.85%
Volume 24h $323.11B
2.72%
BTC % 53.75%
0.4%
ETH % 12.44%
-0.48%
Moedas
33.104
+14
Trocas
885
Última atualização
11 Segundos atrás
Preços históricos de Integral (ITGR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00455331 | $0.00454792 | $0.00455606 | $0.00455367 | $18,749 | $995,233 |
| Sep-08 2025 | $0.00455279 | $0.00454748 | $0.00465292 | $0.00465292 | $17,645 | $995,118 |
| Sep-07 2025 | $0.00452606 | $0.00451712 | $0.00452736 | $0.00451712 | $4,972 | $989,275 |
| Sep-06 2025 | $0.00451658 | $0.00451658 | $0.00479517 | $0.00466267 | $15,364 | $987,204 |
| Sep-05 2025 | $0.00491604 | $0.00446542 | $0.00535887 | $0.00446602 | $17,712 | $1,074,514 |
| Sep-04 2025 | $0.00446412 | $0.00446331 | $0.00472751 | $0.00464767 | $17,941 | $975,736 |
| Sep-03 2025 | $0.00469202 | $0.0045283 | $0.00482149 | $0.00452884 | $16,790 | $1,025,548 |
| Sep-02 2025 | $0.00452862 | $0.00444318 | $0.00460595 | $0.00444318 | $17,371 | $989,833 |
| Sep-01 2025 | $0.00444513 | $0.00444349 | $0.00463558 | $0.00463168 | $15,124 | $971,584 |
| Aug-31 2025 | $0.0046601 | $0.00456645 | $0.00497285 | $0.00456645 | $15,333 | $1,018,572 |
| Aug-30 2025 | $0.0045664 | $0.00456636 | $0.0046582 | $0.00465767 | $44 | $998,080 |
| Aug-29 2025 | $0.00465736 | $0.00452135 | $0.00493781 | $0.00493489 | $12,855 | $1,017,960 |
| Aug-28 2025 | $0.00493139 | $0.00470405 | $0.00511831 | $0.00470405 | $16,142 | $1,077,855 |
| Aug-27 2025 | $0.00467507 | $0.00467491 | $0.0048266 | $0.00468569 | $14,994 | $1,021,831 |
| Aug-26 2025 | $0.00468925 | $0.00460785 | $0.00487883 | $0.00460829 | $18,177 | $1,024,930 |