Wrapped VENOM(WVENOM)Hoy
$0.151725
hace 1 años
$0.125899
Wrapped VENOM Historial de precios
(WVENOM)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.150521 | $0.152321 | $0.149209 | $0.151215 | $32,584.28 |
2025-09-07 | $0.152378 | $0.154742 | $0.149677 | $0.150521 | $8,308.274 |
2025-09-06 | $0.153897 | $0.154459 | $0.152226 | $0.152378 | $25,885.78 |
2025-09-05 | $0.153761 | $0.156820 | $0.152815 | $0.153897 | $25,360.31 |
2025-09-04 | $0.158927 | $0.158784 | $0.153613 | -- | -- |
2025-09-03 | $0.158804 | $0.159486 | $0.156376 | $0.158927 | $25,881.29 |
2025-09-02 | $0.155914 | $0.159291 | $0.153851 | $0.158804 | $26,218.92 |
2025-09-01 | $0.159298 | $0.159238 | $0.154152 | $0.155914 | $26,802.04 |
2025-08-31 | $0.163558 | $0.162404 | $0.158985 | $0.159298 | $27,553.00 |
2025-08-30 | $0.156560 | $0.205789 | $0.149691 | $0.163558 | $29,492.42 |
2025-08-29 | $0.160753 | $0.16294 | $0.156178 | $0.156560 | $31,164.51 |
2025-08-28 | $0.160176 | $0.162622 | $0.158069 | $0.160753 | $27,073.48 |
2025-08-27 | $0.137773 | $0.161798 | $0.134468 | $0.160176 | $36,219.82 |
2025-08-26 | $0.145252 | $0.146637 | $0.135094 | $0.137773 | $37,671.81 |
2025-08-25 | $0.151003 | $0.152489 | $0.144772 | $0.145395 | $26,756.17 |
2025-08-24 | $0.150588 | $0.155722 | $0.148463 | $0.151003 | $23,957.86 |
2025-08-23 | $0.158259 | $0.159263 | $0.150588 | $0.150588 | $29,118.85 |
2025-08-22 | $0.157153 | $0.160505 | $0.153372 | $0.158259 | $27,857.55 |
2025-08-21 | $0.157919 | $0.163436 | $0.156955 | $0.157159 | $26,374.41 |
2025-08-20 | $0.160892 | $0.162848 | $0.15266 | $0.157919 | $24,512.13 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
Wrapped VENOM(WVENOM)
