Vabble(VFX)Hoy
$0.002846
Vabble Historial de precios
(VFX)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.002876 | $0.002887 | $0.002800 | $0.002838 | $692.1016 |
2025-09-10 | $0.002836 | $0.002897 | $0.002795 | $0.002874 | $1.149675 |
2025-09-09 | $0.002956 | $0.002950 | $0.002836 | $0.002841 | $465.4791 |
2025-09-08 | $0.003105 | $0.003099 | $0.002938 | $0.002956 | $1,318.815 |
2025-09-07 | $0.003024 | $0.003120 | $0.003020 | $0.003105 | $596.7392 |
2025-09-06 | $0.003204 | $0.003243 | $0.003013 | $0.003028 | $844.1442 |
2025-09-05 | $0.003437 | $0.003477 | $0.003186 | $0.003199 | $970.5652 |
2025-09-04 | $0.003993 | $0.003993 | $0.003392 | $0.003437 | $1,939.853 |
2025-09-03 | $0.004126 | $0.004253 | $0.003954 | $0.003993 | $1,739.130 |
2025-09-02 | $0.004131 | $0.004320 | $0.004096 | $0.004111 | $942.3441 |
2025-09-01 | $0.003933 | $0.004219 | $0.003893 | $0.004131 | $1,570.736 |
2025-08-31 | $0.003563 | $0.003936 | $0.003500 | $0.003933 | $2,383.416 |
2025-08-30 | $0.003608 | $0.003635 | $0.003535 | $0.003559 | $6.639137 |
2025-08-29 | $0.003876 | $0.003902 | $0.003564 | $0.003590 | $897.6763 |
2025-08-28 | $0.004082 | $0.004070 | $0.003876 | $0.003885 | $386.7565 |
2025-08-27 | $0.004220 | $0.004328 | $0.004049 | $0.004061 | $1,142.497 |
2025-08-26 | $0.004381 | $0.004388 | $0.004102 | $0.004226 | $466.6531 |
2025-08-25 | $0.004685 | $0.004726 | $0.004335 | $0.004381 | $410.9718 |
2025-08-24 | $0.004826 | $0.004824 | $0.004655 | $0.004676 | $928.0812 |
2025-08-23 | -- | $0.004933 | $0.004747 | $0.004826 | $1,024.869 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Vabble(VFX)
