Vertex(VRTX)Hoy
$0.008307
hace 1 años
$0.080123
Vertex Historial de precios
(VRTX)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 | $0.003613 | $0.006464 | $0.000321 | $0.006463 | $4,133.473 |
2025-09-10 | $0.004074 | $0.004179 | $0.000341 | $0.003613 | $698.7748 |
2025-09-09 | $0.004999 | $0.005000 | $0.003650 | $0.004074 | $3,521.294 |
2025-09-08 | $0.003936 | $0.009602 | $0.003672 | $0.004799 | $17,928.88 |
2025-09-07 | $0.002203 | $0.004226 | $0.001921 | $0.003936 | $9,703.295 |
2025-09-06 | $0.004299 | $0.004300 | $0.000193 | $0.002203 | $313.8613 |
2025-09-05 | $0.004406 | $0.004595 | $0.003945 | $0.004299 | $536.0035 |
2025-09-04 | $0.004800 | $0.004801 | $0.004301 | $0.004406 | $102.0051 |
2025-09-03 | $0.004800 | $0.004900 | $0.004594 | $0.004800 | $657.3729 |
2025-09-02 | $0.004799 | $0.004999 | $0.004575 | $0.004799 | $1,047.537 |
2025-09-01 | $0.004991 | $0.005100 | $0.004399 | $0.004799 | $2,607.110 |
2025-08-31 | $0.004388 | $0.005385 | $0.004686 | $0.004991 | $1,603.049 |
2025-08-30 | $0.005559 | $0.006251 | $0.003889 | $0.004787 | $4,159.669 |
2025-08-29 | $0.006365 | $0.006045 | $0.005263 | $0.005559 | $1,126.967 |
2025-08-28 | $0.005716 | $0.006900 | $0.004302 | $0.006365 | $1,035.212 |
2025-08-27 | $0.005058 | $0.006541 | $0.000206 | $0.005879 | $448.6499 |
2025-08-26 | $0.005865 | $0.005952 | $0.002335 | $0.005058 | $311.8467 |
2025-08-25 | $0.005582 | $0.007066 | $0.005311 | $0.005866 | $2,979.741 |
2025-08-24 | $0.006536 | $0.007363 | $0.000168 | $0.005582 | $1,945.202 |
2025-08-23 | $0.006698 | $0.007974 | $0.006177 | $0.006536 | $2,000.654 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Vertex(VRTX)
