Vesper Finance(VSP)Hoy
$0.163255
hace 1 años
$0.282439
hace 2 años
$0.27627
hace 3 años
$0.473556
hace 4 años
$15.29
Vesper Finance Historial de precios
(VSP)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.143080 | $0.165399 | $0.143253 | $0.163771 | $2,165.553 |
2025-09-05 | -- | $0.185177 | $0.069035 | -- | -- |
2025-09-04 | -- | $0.188079 | $0.181297 | -- | -- |
2025-09-03 | -- | $0.188798 | $0.174463 | -- | -- |
2025-09-02 | $0.170774 | $0.182276 | $0.039882 | $0.175034 | $3,317.926 |
2025-09-01 | $0.163447 | $0.178393 | $0.162811 | $0.170774 | $1,837.481 |
2025-08-31 | $0.159407 | $0.163872 | $0.158274 | $0.163447 | $76.30690 |
2025-08-30 | $0.157141 | $0.160398 | $0.154762 | $0.159290 | $553.3595 |
2025-08-29 | $0.153636 | $0.159883 | $0.151311 | $0.156975 | $1,899.342 |
2025-08-28 | $0.179088 | $0.185207 | $0.147371 | $0.153636 | $4,084.200 |
2025-08-27 | $0.186930 | $0.188067 | $0.17562 | $0.179088 | $1,800.726 |
2025-08-26 | $0.191495 | $0.191927 | $0.180395 | $0.186930 | $495.2113 |
2025-08-25 | -- | $0.205628 | $0.187241 | -- | -- |
2025-08-24 | $0.197007 | $0.200646 | $0.196661 | -- | -- |
2025-08-23 | -- | $0.203414 | $0.183537 | -- | -- |
2025-08-22 | $0.184038 | $0.184669 | $0.178478 | $0.180188 | $1,400.460 |
2025-08-21 | $0.177330 | $0.203112 | $0.177704 | $0.184038 | $11,325.38 |
2025-08-20 | $0.178349 | $0.179742 | $0.169468 | $0.176939 | $847.1613 |
2025-08-19 | $0.216236 | $0.218256 | $0.177933 | $0.178349 | $7,176.554 |
2025-08-18 | $0.240757 | $0.240485 | $0.211656 | $0.216327 | $2,552.557 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Vesper Finance(VSP)
