VentureMind AI(VNTR)Hoy
$0.001751
VentureMind AI Historial de precios
(VNTR)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.001656 | $0.001940 | $0.001660 | $0.001740 | $423.0698 |
2025-09-09 | $0.001741 | $0.001892 | $0.001647 | $0.001656 | $3,461.442 |
2025-09-08 | $0.001558 | $0.001756 | $0.001525 | $0.001741 | $2,370.785 |
2025-09-07 | $0.001512 | $0.001619 | $0.001468 | $0.001558 | $3,178.947 |
2025-09-06 | $0.001523 | $0.001554 | $0.001511 | $0.001512 | $1,004.703 |
2025-09-05 | $0.001662 | $0.001709 | $0.001484 | $0.001523 | $9,431.895 |
2025-09-04 | $0.001792 | $0.001794 | $0.001562 | $0.001660 | $5,088.109 |
2025-09-03 | $0.001749 | $0.001798 | $0.001732 | $0.001792 | $1,535.265 |
2025-09-02 | $0.001675 | $0.001864 | $0.001643 | $0.001749 | $5,762.615 |
2025-09-01 | $0.001871 | $0.001894 | $0.001662 | $0.001672 | $2,390.358 |
2025-08-31 | $0.001797 | $0.001904 | $0.001774 | $0.001871 | $1,856.572 |
2025-08-30 | $0.001831 | $0.002049 | $0.001767 | $0.001793 | $4,146.923 |
2025-08-29 | $0.001726 | $0.001996 | $0.001807 | $0.001819 | $3,659.710 |
2025-08-28 | $0.001841 | $0.001994 | $0.001726 | $0.001730 | $4,132.090 |
2025-08-27 | $0.001771 | $0.001888 | $0.001766 | $0.001841 | $5,913.450 |
2025-08-26 | $0.001874 | $0.001889 | $0.001720 | $0.001766 | $3,246.394 |
2025-08-25 | $0.001957 | $0.001983 | $0.001832 | $0.001874 | $978.5951 |
2025-08-24 | $0.001954 | $0.002046 | $0.001938 | $0.001954 | $436.6017 |
2025-08-23 | $0.001993 | $0.002117 | $0.001908 | $0.001952 | $4,368.824 |
2025-08-22 | $0.002003 | $0.002071 | $0.001917 | $0.001986 | $3,437.463 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
VentureMind AI(VNTR)
