CPA by Virtuals(CPA)Hoy
$0.000410
CPA by Virtuals Historial de precios
(CPA)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000449 | $0.000489 | $0.000400 | $0.000408 | $9,148.123 |
2025-09-05 | $0.000456 | $0.000480 | $0.000387 | $0.000449 | $19,567.98 |
2025-09-04 | $0.000554 | $0.000718 | $0.000449 | $0.000456 | $66,695.48 |
2025-09-03 | $0.000560 | $0.000681 | $0.000458 | $0.000556 | $39,942.92 |
2025-09-02 | $0.000681 | $0.000733 | $0.000543 | $0.000560 | $48,226.19 |
2025-09-01 | $0.000556 | $0.000681 | $0.000472 | $0.000657 | $52,152.96 |
2025-08-31 | $0.000504 | $0.000630 | $0.000425 | $0.000556 | $63,304.39 |
2025-08-30 | $0.000488 | $0.000504 | $0.000441 | $0.000501 | $9,311.908 |
2025-08-29 | $0.000598 | $0.000599 | $0.000421 | $0.000488 | $30,157.21 |
2025-08-28 | $0.000475 | $0.000784 | $0.000502 | $0.000598 | $81,173.10 |
2025-08-27 | $0.000530 | $0.000529 | $0.000448 | $0.000475 | $19,813.11 |
2025-08-26 | $0.000501 | $0.000536 | $0.000391 | $0.000530 | $29,523.49 |
2025-08-25 | -- | $0.000569 | $0.000430 | -- | -- |
2025-08-24 | $0.000543 | $0.000541 | $0.000462 | $0.000488 | $10,380.94 |
2025-08-23 | $0.000607 | $0.000609 | $0.000449 | $0.000542 | $38,236.03 |
2025-08-22 | $0.000694 | $0.000695 | $0.000561 | $0.000606 | $34,939.24 |
2025-08-21 | $0.000914 | $0.000876 | $0.000652 | $0.000698 | $40,157.84 |
2025-08-20 | $0.000590 | $0.000942 | $0.000561 | $0.000914 | $32,469.98 |
2025-08-19 | $0.000620 | $0.000616 | $0.000565 | $0.000588 | $6,811.936 |
2025-08-18 | -- | $0.000658 | $0.000609 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
CPA by Virtuals(CPA)
