vet3s(VET3S)Hoje
$0.001655
1 anos atrás
$0.023239
2 anos atrás
$0.525076
3 anos atrás
$199.7602
4 anos atrás
$0.243219
5 anos atrás
$0.467
vet3s Histórico de preços
(VET3S)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 | $0.001653 | $0.001 | $0.001 | $0.001728 | $26,900.24 |
2025-09-14 | $0.001514 | $0.001 | $0.001 | $0.001616 | $36,944.25 |
2025-09-13 | $0.00169 | $0.001 | $0.001 | $0.001486 | $31,172.12 |
2025-09-12 | $0.001793 | $0.001 | $0.001 | $0.001661 | $33,215.92 |
2025-09-11 | $0.001786 | $0.001 | $0.001 | $0.00175 | $32,466.99 |
2025-09-10 | $0.001954 | $0.001 | $0.001 | $0.001765 | $34,354.29 |
2025-09-09 | $0.001886 | $0.001 | $0.001 | $0.001929 | $27,911.92 |
2025-09-08 | $0.002109 | $0.002 | $0.001 | $0.001841 | $15,808.42 |
2025-09-07 | $0.002244 | $0.002 | $0.002 | $0.002064 | $14,635.50 |
2025-09-06 | $0.002212 | $0.002 | $0.002 | $0.002207 | $34,176.04 |
2025-09-05 | $0.00233 | $0.002 | $0.002 | $0.002202 | $25,466.06 |
2025-09-04 | $0.002121 | $0.002 | $0.002 | $0.002285 | $28,258.67 |
2025-09-03 | $0.002338 | $0.002 | $0.002 | $0.002095 | $35,210.32 |
2025-09-02 | $0.002312 | $0.002 | $0.002 | $0.002283 | $29,529.30 |
2025-09-01 | $0.002116 | $0.002 | $0.002 | $0.00233 | $17,291.22 |
2025-08-31 | $0.002124 | $0.002 | $0.002 | $0.002109 | $25,644.12 |
2025-08-30 | $0.002287 | $0.002 | $0.002 | $0.002092 | $39,070.97 |
2025-08-29 | $0.002021 | $0.002 | $0.001 | $0.002272 | $37,219.64 |
2025-08-28 | $0.002153 | $0.002 | $0.001 | $0.001987 | $33,049.92 |
2025-08-27 | $0.002286 | $0.002 | $0.002 | $0.002126 | $44,745.38 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
vet3s(VET3S)
