cVault.finance(CORE)Hoje
$10,518.23
1 anos atrás
$4,511.67
2 anos atrás
$5,697.8
3 anos atrás
$5,737.31
cVault.finance Histórico de preços
(CORE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $10,316.30 | $10,741.06 | $10,245.07 | $10,267.67 | $18,541.96 |
2025-09-14 | $10,366.30 | $10,659.56 | $10,074.81 | $10,316.30 | $20,622.01 |
2025-09-13 | $10,088.87 | $10,794.40 | $10,080.12 | $10,366.30 | $18,090.39 |
2025-09-12 | $9,839.993 | $10,126.29 | $9,800.435 | $10,087.34 | $18,597.25 |
2025-09-11 | $9,867.528 | $10,076.43 | $9,061.510 | $9,841.245 | $22,275.38 |
2025-09-10 | $9,601.331 | $9,875.241 | $9,476.577 | $9,865.283 | $18,034.13 |
2025-09-09 | $9,807.107 | $9,910.113 | $9,591.151 | $9,600.990 | $17,630.72 |
2025-09-08 | $9,734.294 | $9,817.118 | $9,568.083 | $9,807.107 | $25,940.55 |
2025-09-07 | $9,894.789 | $10,004.07 | $9,714.019 | $9,734.294 | $17,023.45 |
2025-09-06 | $10,132.17 | $10,169.93 | $9,785.986 | $9,892.132 | $17,782.81 |
2025-09-05 | $10,326.88 | $10,361.25 | $10,117.98 | $10,132.17 | $25,243.85 |
2025-09-04 | $10,368.81 | $10,569.13 | $10,324.74 | $10,329.58 | $21,693.17 |
2025-09-03 | $10,216.01 | $10,565.95 | $10,022.34 | $10,377.70 | $17,987.01 |
2025-09-02 | $10,399.62 | $10,672.38 | $9,836.8 | $10,209.12 | $16,978.25 |
2025-09-01 | $10,432.81 | $10,478.13 | $9,755.31 | $10,399.62 | $19,855.45 |
2025-08-31 | $10,324.33 | $10,917.26 | $10,298.55 | $10,432.81 | $17,057.14 |
2025-08-30 | $10,741.84 | $10,831.33 | $9,998.11 | $10,324.33 | $16,796.30 |
2025-08-29 | $10,477.83 | $10,880.54 | $10,267.4 | $10,747.74 | $16,653.84 |
2025-08-28 | $11,375.67 | $11,384.05 | $10,304.93 | $10,477.98 | $19,909.69 |
2025-08-27 | $10,208.01 | $11,386.37 | $10,129.87 | $11,377.21 | $17,445.22 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
cVault.finance(CORE)
