VAPE(VAPE)Heute
$0.32822
vor 1 Jahren
$0.293332
VAPE Preisverlauf
(VAPE)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.274759 | $0.277993 | $0.274279 | $0.277970 | $146.9166 |
2025-09-06 | $0.270141 | $0.275038 | $0.266893 | $0.274777 | $678.7181 |
2025-09-05 | $0.271294 | $0.272590 | $0.267285 | $0.269220 | $170.6195 |
2025-09-04 | $0.271644 | $0.273791 | $0.269582 | $0.271294 | $135.6105 |
2025-09-03 | $0.265454 | $0.271925 | $0.265155 | $0.271644 | $363.9560 |
2025-09-02 | $0.263492 | $0.266007 | $0.255063 | $0.264012 | $765.5744 |
2025-09-01 | $0.287072 | $0.287073 | $0.256411 | $0.261668 | $3,050.754 |
2025-08-31 | $0.291136 | $0.29332 | $0.282994 | $0.287072 | $478.7540 |
2025-08-30 | $0.292199 | $0.293573 | $0.286573 | $0.292873 | $365.0017 |
2025-08-29 | $0.300515 | $0.301184 | $0.291293 | $0.292199 | $669.8445 |
2025-08-28 | $0.307408 | $0.306684 | $0.298018 | $0.299595 | $377.3150 |
2025-08-27 | $0.289229 | $0.307495 | $0.289231 | $0.305434 | $836.2109 |
2025-08-26 | $0.290111 | $0.293583 | $0.286963 | $0.291611 | $402.6058 |
2025-08-25 | -- | $0.291856 | $0.274253 | -- | -- |
2025-08-24 | $0.276494 | $0.280376 | $0.273859 | $0.275733 | $558.8042 |
2025-08-23 | $0.266324 | $0.280176 | $0.262848 | $0.276494 | $1,609.831 |
2025-08-22 | $0.269504 | $0.271792 | $0.256172 | $0.266324 | $1,526.123 |
2025-08-21 | $0.272937 | $0.273975 | $0.266101 | $0.269571 | $378.1121 |
2025-08-20 | $0.270541 | $0.273282 | $0.267974 | $0.271650 | $367.4869 |
2025-08-19 | $0.278110 | $0.280333 | $0.269943 | $0.270541 | $357.8382 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
VAPE(VAPE)
