rvn3l(RVN3L)Hoje
$1.128201
1 anos atrás
$0.790363
2 anos atrás
$0.11891
3 anos atrás
$1.568047
4 anos atrás
$0.050304
rvn3l Histórico de preços
(RVN3L)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $1.2989 | $1.296 | $1.121 | $1.134667 | $14,097.91 |
2025-09-03 | $1.241562 | $1.313 | $1.224 | $1.281573 | $17,443.17 |
2025-09-02 | $1.26762 | $1.329 | $1.169 | $1.234089 | $15,469.70 |
2025-09-01 | $1.383332 | $1.427 | $1.25 | $1.258583 | $8,861.012 |
2025-08-31 | $1.444919 | $1.459 | $1.348 | $1.358156 | $12,873.79 |
2025-08-30 | $1.406792 | $1.491 | $1.339 | $1.425521 | $19,419.87 |
2025-08-29 | $1.627529 | $1.634 | $1.36 | $1.376448 | $19,138.81 |
2025-08-28 | $1.579126 | $1.685 | $1.474 | $1.611064 | $16,962.41 |
2025-08-27 | $1.508472 | $1.607 | $1.464 | $1.559706 | $23,557.71 |
2025-08-26 | $1.564711 | $1.555 | $1.283 | $1.490275 | $27,925.64 |
2025-08-25 | $1.699618 | $1.905 | $1.49 | $1.528773 | $12,104.44 |
2025-08-24 | $1.821821 | $1.92 | $1.648 | $1.683428 | $20,646.47 |
2025-08-23 | $1.773413 | $2.077 | $1.786 | $1.804395 | $22,115.09 |
2025-08-22 | $1.59056 | $1.84 | $1.408 | $1.786841 | $18,703.82 |
2025-08-21 | $1.696132 | $1.776 | $1.568 | $1.577552 | $19,851.45 |
2025-08-20 | $1.668541 | $1.75 | $1.549 | $1.699117 | $20,092.23 |
2025-08-19 | $1.858361 | $1.877 | $1.592 | $1.635625 | $22,078.33 |
2025-08-18 | $2.21512 | $2.16 | $1.708 | $1.838135 | $9,773.048 |
2025-08-17 | $2.126122 | $2.215 | $2.016 | $2.190776 | $14,616.33 |
2025-08-16 | $1.80843 | $2.154 | $1.792 | $2.082978 | $24,053.50 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
rvn3l(RVN3L)
