XNAS
Datos históricos de Intchains Group Limited
Intchains Group Limited · ICG
$1.11
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:31:47 UTC
- Variación en el periodo
- −33.13%
- Máximo
- US$2.28
- 22 de enero de 2026
- Mínimo
- US$0.60
- 28 de mayo de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.03 | 1.12 | 0.97 | 1.11 | +9.90% | 250,304.86 |
| 8 oct 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 0.00% | 14,514.951 |
| 7 oct 2026 | 1.00 | 1.03 | 1.00 | 1.01 | −1.94% | 28,066.961 |
| 6 oct 2026 | 0.90 | 1.03 | 0.89 | 1.03 | +8.42% | 167,882.941 |
| 5 oct 2026 | 0.91 | 0.96 | 0.90 | 0.95 | +1.06% | 16,073.057 |
| 2 oct 2026 | 0.95 | 0.95 | 0.88 | 0.94 | +9.28% | 43,384.233 |
| 1 oct 2026 | 0.96 | 0.96 | 0.86 | 0.86 | −7.51% | 13,920.224 |
| 30 sep 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.00% | 18,488.066 |
| 29 sep 2026 | 0.88 | 0.99 | 0.81 | 0.93 | +5.68% | 144,053.489 |
| 28 sep 2026 | 0.88 | 0.94 | 0.87 | 0.88 | −0.11% | 10,555.575 |
| 25 sep 2026 | 0.84 | 0.98 | 0.79 | 0.88 | +6.04% | 169,202.957 |
| 24 sep 2026 | 0.93 | 0.99 | 0.79 | 0.83 | −16.92% | 166,763.187 |
| 23 sep 2026 | 0.93 | 1.05 | 0.90 | 1.00 | +7.69% | 66,135.772 |
| 22 sep 2026 | 0.97 | 0.97 | 0.93 | 0.93 | −0.28% | 21,991.625 |
| 21 sep 2026 | 0.96 | 0.99 | 0.86 | 0.93 | +0.58% | 38,717.508 |
| 18 sep 2026 | 0.90 | 1.00 | 0.90 | 0.93 | −2.55% | 31,611 |
| 17 sep 2026 | 0.91 | 0.97 | 0.90 | 0.95 | −2.07% | 9,472.569 |
| 16 sep 2026 | 0.85 | 1.03 | 0.85 | 0.97 | +1.05% | 59,989.515 |
| 15 sep 2026 | 0.94 | 0.99 | 0.94 | 0.96 | −1.21% | 3,710 |
| 14 sep 2026 | 0.94 | 0.99 | 0.94 | 0.97 | +0.20% | 6,825.899 |
| 11 sep 2026 | 0.97 | 1.00 | 0.97 | 0.97 | +0.09% | 10,035.334 |
| 10 sep 2026 | 0.95 | 0.98 | 0.95 | 0.97 | +2.00% | 8,556.144 |
| 9 sep 2026 | 0.97 | 1.02 | 0.94 | 0.95 | −4.03% | 46,128 |
| 8 sep 2026 | 1.00 | 1.00 | 0.94 | 0.99 | −1.01% | 13,559.74 |
| 4 sep 2026 | 0.94 | 1.00 | 0.94 | 1.00 | +1.37% | 18,381.94 |
| 3 sep 2026 | 0.97 | 1.02 | 0.93 | 0.99 | +5.06% | 15,293.238 |
| 2 sep 2026 | 0.95 | 0.99 | 0.94 | 0.94 | −2.78% | 18,168.052 |
| 1 sep 2026 | 0.94 | 0.97 | 0.93 | 0.97 | −3.41% | 7,876.777 |
| 31 ago 2026 | 1.03 | 1.05 | 1.00 | 1.00 | −2.91% | 20,139.417 |
| 28 ago 2026 | 0.99 | 1.03 | 0.93 | 1.03 | +4.77% | 19,977.167 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.