Revest Finance(RVST)Hoje
$0.006237
1 anos atrás
$0.025222
2 anos atrás
$0.048646
3 anos atrás
$0.018970
Revest Finance Histórico de preços
(RVST)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 | -- | $0.006298 | $0.006175 | -- | -- |
2025-09-05 | -- | $0.006461 | $0.006200 | -- | -- |
2025-09-04 | -- | $0.006562 | $0.006273 | -- | -- |
2025-09-03 | $0.006351 | $0.006559 | $0.006278 | $0.006559 | $1,932.913 |
2025-09-02 | -- | $0.006483 | $0.006329 | -- | -- |
2025-09-01 | -- | $0.006627 | $0.006468 | -- | -- |
2025-08-31 | -- | $0.006637 | $0.006424 | -- | -- |
2025-08-30 | $0.006474 | $0.006545 | $0.006358 | $0.006469 | $700.4032 |
2025-08-29 | $0.006717 | $0.006756 | $0.006389 | $0.006466 | $172.3548 |
2025-08-28 | -- | $0.006942 | $0.006687 | -- | -- |
2025-08-27 | -- | $0.006982 | $0.006804 | -- | -- |
2025-08-26 | $0.007012 | $0.007022 | $0.006541 | $0.006821 | $251.3677 |
2025-08-25 | $0.007252 | $0.007526 | $0.006856 | $0.007012 | $33.25611 |
2025-08-24 | $0.007195 | $0.007292 | $0.007137 | $0.007247 | $94.33127 |
2025-08-23 | $0.007032 | $0.007416 | $0.007101 | $0.007196 | $507.7276 |
2025-08-22 | $0.006498 | $0.007202 | $0.006405 | $0.007013 | $816.1193 |
2025-08-21 | $0.006497 | $0.006701 | $0.006466 | $0.006489 | $203.5912 |
2025-08-20 | $0.006436 | $0.006577 | $0.006203 | $0.006498 | $22.15911 |
2025-08-19 | $0.006639 | $0.006705 | $0.006384 | $0.006421 | $222.3973 |
2025-08-18 | $0.007062 | $0.007034 | $0.006512 | $0.006640 | $1,177.298 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Revest Finance(RVST)
