Vaulta(A)Hoy
$0.4799
Vaulta Historial de precios
(A)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.482322 | $0.499 | $0.4817 | $0.491592 | $53.831M |
2025-09-12 | $0.465105 | $0.4929 | $0.4645 | $0.482619 | $70.651M |
2025-09-11 | $0.470148 | $0.4711 | $0.46 | $0.464987 | $43.567M |
2025-09-10 | $0.462230 | $0.4729 | $0.459 | $0.470046 | $49.168M |
2025-09-09 | $0.471473 | $0.4774 | $0.4588 | $0.462902 | $54.236M |
2025-09-08 | $0.467651 | $0.4751 | $0.4652 | $0.471978 | $40.528M |
2025-09-07 | $0.461440 | $0.4707 | $0.46 | $0.468085 | $24.427M |
2025-09-06 | $0.461490 | $0.4719 | $0.46 | $0.461712 | $27.399M |
2025-09-05 | $0.473145 | $0.4744 | $0.4466 | $0.460914 | $98.401M |
2025-09-04 | $0.486352 | $0.4881 | $0.4705 | $0.4729 | $479.882K |
2025-09-03 | $0.479751 | $0.4885 | $0.4808 | $0.487058 | $38.441M |
2025-09-02 | $0.483351 | $0.4895 | $0.4716 | $0.479394 | $47.685M |
2025-09-01 | $0.496856 | $0.4992 | $0.4795 | $0.482797 | $45.526M |
2025-08-31 | $0.494653 | $0.501 | $0.4904 | $0.496926 | $25.863M |
2025-08-30 | $0.488365 | $0.4986 | $0.4819 | $0.494663 | $27.992M |
2025-08-29 | $0.510124 | $0.5115 | $0.4827 | $0.487059 | $50.301M |
2025-08-28 | $0.502114 | $0.5159 | $0.4948 | $0.510884 | $44.329M |
2025-08-27 | $0.486029 | $0.504 | $0.486 | $0.502426 | $44.186M |
2025-08-26 | $0.496892 | $0.4964 | $0.47 | $0.486207 | $52.410M |
2025-08-25 | $0.504644 | $0.5276 | $0.4898 | $0.495687 | $74.234M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Vaulta(A)
