XNAS
Datos históricos de Infobird Co., Ltd
Infobird Co., Ltd · IFBD
$1.01
▲ +0.04 (+4.06%)
Última operación · 10/10/2026, 22:30:52 UTC
- Variación en el periodo
- −4.76%
- Máximo
- US$2.18
- 8 de junio de 2026
- Mínimo
- US$0.66
- 29 de enero de 2026
- Volumen medio diario
- 0.19 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 | 0.83 | 1.06 | 0.81 | 0.97 | +15.64% | 234,595.645 |
| 8 oct 2026 | 0.83 | 0.90 | 0.80 | 0.84 | +4.69% | 71,897.065 |
| 7 oct 2026 | 0.81 | 0.83 | 0.80 | 0.80 | −2.34% | 20,869.148 |
| 6 oct 2026 | 0.79 | 0.90 | 0.79 | 0.82 | −2.39% | 40,590.84 |
| 5 oct 2026 | 0.84 | 0.86 | 0.81 | 0.84 | −2.49% | 19,813.482 |
| 2 oct 2026 | 0.86 | 0.87 | 0.80 | 0.86 | −8.95% | 65,004.433 |
| 1 oct 2026 | 0.91 | 1.00 | 0.85 | 0.95 | +4.11% | 43,290.498 |
| 30 sep 2026 | 1.05 | 1.05 | 0.91 | 0.91 | −8.01% | 60,628.84 |
| 29 sep 2026 | 1.22 | 1.26 | 0.97 | 0.99 | −22.05% | 164,886.163 |
| 28 sep 2026 | 1.22 | 1.27 | 1.13 | 1.27 | −5.22% | 197,026.833 |
| 25 sep 2026 | 1.30 | 1.93 | 0.95 | 1.34 | +18.58% | 14.04 M |
| 24 sep 2026 | 0.95 | 2.07 | 0.82 | 1.13 | +14.66% | 11.57 M |
| 23 sep 2026 | 0.95 | 0.99 | 0.92 | 0.99 | +3.74% | 4,303.725 |
| 22 sep 2026 | 0.92 | 0.99 | 0.89 | 0.95 | +3.25% | 4,754 |
| 21 sep 2026 | 1.00 | 1.00 | 0.92 | 0.92 | −4.15% | 863.977 |
| 18 sep 2026 | 0.92 | 0.96 | 0.92 | 0.96 | −3.04% | 2,411 |
| 17 sep 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 2,619.81 |
| 16 sep 2026 | 0.91 | 0.99 | 0.91 | 0.99 | +3.13% | 994.637 |
| 15 sep 2026 | 0.90 | 0.96 | 0.90 | 0.96 | −2.96% | 447.259 |
| 14 sep 2026 | 0.91 | 0.99 | 0.91 | 0.99 | −0.07% | 1,673 |
| 11 sep 2026 | 0.99 | 0.99 | 0.99 | 0.99 | +0.18% | 263 |
| 9 sep 2026 | 0.96 | 0.99 | 0.90 | 0.99 | −1.11% | 2,714 |
| 8 sep 2026 | 0.91 | 1.00 | 0.91 | 1.00 | +4.79% | 1,583.112 |
| 4 sep 2026 | 0.88 | 0.98 | 0.88 | 0.95 | −4.53% | 1,017.801 |
| 3 sep 2026 | 0.88 | 1.00 | 0.88 | 1.00 | +13.51% | 2,785 |
| 2 sep 2026 | 0.95 | 0.95 | 0.88 | 0.88 | −1.95% | 3,084.8 |
| 1 sep 2026 | 0.96 | 1.00 | 0.89 | 0.90 | +2.57% | 15,774.359 |
| 31 ago 2026 | 0.93 | 0.96 | 0.87 | 0.88 | −5.55% | 8,060.125 |
| 28 ago 2026 | 0.90 | 0.95 | 0.90 | 0.93 | +1.80% | 2,547.551 |
| 26 ago 2026 | 0.95 | 0.98 | 0.91 | 0.91 | −9.00% | 10,536.055 |
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.