VaultX(VLTX)Heute
$0.19923
VaultX Preisverlauf
(VLTX)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.20003 | $0.20406 | $0.15029 | $0.18985 | $100.846K |
2025-09-11 | $0.20007 | $0.20015 | $0.15006 | $0.2 | $26,376.65 |
2025-09-10 | $0.20009 | $0.20038 | $0.13 | $0.20006 | $26,521.74 |
2025-09-09 | $0.20997 | $0.21 | $0.14996 | $0.20003 | $27,297.11 |
2025-09-08 | $0.20996 | $0.21 | $0.08132 | $0.20995 | $15,219.10 |
2025-09-07 | $0.2099 | $0.21991 | $0.19894 | $0.20994 | $28,913.05 |
2025-09-06 | $0.20503 | $0.22 | $0.19972 | $0.20989 | $29,283.70 |
2025-09-05 | $0.17996 | $0.20517 | $0.17968 | $0.20506 | $286.490K |
2025-09-04 | $0.17993 | $0.18 | $0.16893 | $0.17998 | $25,243.83 |
2025-09-03 | $0.14964 | $0.19 | $0.14899 | $0.17994 | $18,556.47 |
2025-09-02 | $0.14999 | $0.16 | $0.07991 | $0.14996 | $6,513.684 |
2025-09-01 | $0.07083 | $0.14999 | $0.06998 | $0.14999 | $11,485.84 |
2025-08-31 | $0.07016 | $0.07102 | $0.06999 | $0.07083 | $9,822.126 |
2025-08-30 | $0.13869 | $0.1389 | $0.05415 | $0.07014 | $9,624.217 |
2025-08-29 | $0.30778 | $0.31001 | $0.05226 | $0.13872 | $170.221K |
2025-08-28 | $0.3088 | $0.31108 | $0.30718 | $0.30798 | $139.343K |
2025-08-27 | $0.30201 | $0.31009 | $0.30233 | $0.30898 | $137.746K |
2025-08-26 | -- | $0.30296 | $0.05 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
VaultX(VLTX)
