Vemate(VMT)Hoy
$0.003116
Vemate Historial de precios
(VMT)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.003140 | $0.003141 | $0.003134 | $0.003139 | $18,813.98 |
2025-09-06 | $0.003137 | $0.003141 | $0.003136 | $0.003140 | $18,194.15 |
2025-09-05 | $0.003137 | $0.003158 | $0.003136 | $0.003137 | $17,380.74 |
2025-09-04 | $0.003136 | $0.003140 | $0.003136 | $0.003137 | $17,119.24 |
2025-09-03 | $0.003136 | $0.003138 | $0.003131 | $0.003136 | $16,952.53 |
2025-09-02 | $0.003204 | $0.003249 | $0.003109 | $0.003136 | $17,006.79 |
2025-09-01 | $0.003186 | $0.003224 | $0.003116 | $0.003201 | $15,980.62 |
2025-08-31 | $0.003161 | $0.003200 | $0.003121 | $0.003186 | $11,705.51 |
2025-08-30 | $0.003252 | $0.003300 | $0.003130 | $0.003165 | $16,611.54 |
2025-08-29 | $0.003281 | $0.003255 | $0.003019 | $0.003252 | $16,082.92 |
2025-08-28 | $0.003126 | $0.003515 | $0.003107 | $0.003279 | $17,157.38 |
2025-08-27 | $0.003076 | $0.003243 | $0.003075 | $0.003127 | $16,595.97 |
2025-08-26 | $0.003156 | $0.003159 | $0.003027 | $0.003075 | $18,803.28 |
2025-08-25 | -- | $0.003368 | $0.003090 | -- | -- |
2025-08-24 | $0.003216 | $0.003217 | $0.003087 | $0.003129 | $21,960.28 |
2025-08-23 | $0.003163 | $0.003239 | $0.003162 | $0.003215 | $18,373.85 |
2025-08-22 | $0.003097 | $0.003188 | $0.003035 | $0.003163 | $19,839.80 |
2025-08-21 | $0.002959 | $0.003147 | $0.002956 | $0.003096 | $19,579.13 |
2025-08-20 | $0.003008 | $0.003010 | $0.002935 | $0.002959 | $22,073.08 |
2025-08-19 | $0.002990 | $0.003108 | $0.002969 | $0.003008 | $30,318.83 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
Vemate(VMT)
