Bitcoin Vault(BTCV)Hoje
$0.62
1 anos atrás
$1.15
2 anos atrás
$1.33
3 anos atrás
$2.33
4 anos atrás
$11.33
5 anos atrás
$114.66
Bitcoin Vault Histórico de preços
(BTCV)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.635464 | $0.62 | $0.6 | $0.620969 | $86,354.90 |
2025-09-08 | $0.630515 | $0.63 | $0.62 | $0.635420 | $102.166K |
2025-09-07 | $0.614082 | $0.63 | $0.62 | $0.630523 | $71,907.73 |
2025-09-06 | $0.621006 | $0.63 | $0.62 | $0.613414 | $39,982.48 |
2025-09-05 | $0.63 | $0.65 | $0.62 | $0.63 | $22,106.40 |
2025-09-04 | $0.650243 | $0.63 | $0.62 | $0.633887 | $86,630.01 |
2025-09-03 | $0.64 | $0.64 | $0.64 | $0.64 | $52,357.52 |
2025-09-02 | $0.625256 | $0.64 | $0.63 | $0.640068 | $93,703.28 |
2025-09-01 | $0.632951 | $0.62 | $0.62 | $0.62 | $37,618.19 |
2025-08-31 | $0.62 | $0.62 | $0.62 | $0.634837 | $106.892K |
2025-08-30 | $0.630019 | $0.62 | $0.62 | $0.622826 | $74,401.10 |
2025-08-29 | $0.658078 | $0.62 | $0.61 | $0.629851 | $96,093.20 |
2025-08-28 | $0.642537 | $0.65 | $0.64 | $0.660084 | $94,988.72 |
2025-08-27 | $0.633797 | $0.65 | $0.64 | $0.642239 | $107.850K |
2025-08-26 | $0.64 | $0.63 | $0.63 | $0.63 | $48,545.64 |
2025-08-25 | $0.65 | $0.65 | $0.64 | $0.64 | $43,652.86 |
2025-08-24 | $0.638994 | $0.65 | $0.64 | $0.659497 | $92,871.41 |
2025-08-23 | $0.668958 | $0.65 | $0.64 | $0.639069 | $80,860.20 |
2025-08-22 | $0.614919 | $0.66 | $0.64 | $0.638859 | $51,439.46 |
2025-08-21 | $0.620133 | $0.64 | $0.61 | $0.614672 | $65,610.40 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Bitcoin Vault(BTCV)
