MarketVector Digital Assets 25 Index(MVDA25)Hoje
$2.36
MarketVector Digital Assets 25 Index Histórico de preços
(MVDA25)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $2.362379 | $2.403155 | $2.317319 | $2.320325 | $66.54976 |
2025-09-05 | $2.369688 | $2.467991 | $2.351559 | $2.362379 | $3.650703 |
2025-09-04 | $2.455059 | $2.465614 | $2.366752 | $2.369688 | $76.62437 |
2025-09-03 | $2.307765 | $2.46 | $2.29 | $2.455059 | $309.0961 |
2025-09-02 | $2.320904 | $2.37 | $2.29 | $2.306809 | $26.37932 |
2025-09-01 | $2.402733 | $2.4 | $2.32 | $2.320904 | $58.53922 |
2025-08-31 | $2.348867 | $2.4 | $2.33 | $2.402143 | $58.64899 |
2025-08-30 | $2.337489 | $2.37 | $2.3 | $2.348867 | $56.85022 |
2025-08-29 | -- | $2.41 | $2.29 | -- | -- |
2025-08-28 | $2.461868 | $2.46 | $2.37 | -- | -- |
2025-08-27 | $2.408236 | $2.46 | $2.4 | -- | -- |
2025-08-26 | $2.428649 | $2.44 | $2.3 | $2.408236 | $15.12778 |
2025-08-25 | -- | $2.62 | $2.41 | -- | -- |
2025-08-24 | $2.544938 | $2.56 | $2.51 | $2.539498 | $159.7794 |
2025-08-23 | $2.514208 | $2.61 | $2.5 | $2.543645 | $163.9337 |
2025-08-22 | $2.321102 | $2.57 | $2.28 | $2.514208 | $50.77721 |
2025-08-21 | -- | $2.36 | $2.3 | -- | -- |
2025-08-20 | -- | $2.31 | $2.24 | -- | -- |
2025-08-19 | $2.365516 | $2.39 | $2.28 | $2.289577 | $20.94422 |
2025-08-18 | -- | $2.37 | $2.36 | $2.365516 | $30.34030 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
MarketVector Digital Assets 25 Index(MVDA25)
