Vabble(VFX)Hoje
$0.003398
Vabble Histórico de preços
(VFX)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 | $0.003993 | $0.003993 | $0.003392 | $0.003437 | $1,939.853 |
2025-09-03 | $0.004126 | $0.004253 | $0.003954 | $0.003993 | $1,739.130 |
2025-09-02 | $0.004131 | $0.004320 | $0.004096 | $0.004111 | $942.3441 |
2025-09-01 | $0.003933 | $0.004219 | $0.003893 | $0.004131 | $1,570.736 |
2025-08-31 | $0.003563 | $0.003936 | $0.003500 | $0.003933 | $2,383.416 |
2025-08-30 | $0.003608 | $0.003635 | $0.003535 | $0.003559 | $6.639137 |
2025-08-29 | $0.003876 | $0.003902 | $0.003564 | $0.003590 | $897.6763 |
2025-08-28 | $0.004082 | $0.004070 | $0.003876 | $0.003885 | $386.7565 |
2025-08-27 | $0.004220 | $0.004328 | $0.004049 | $0.004061 | $1,142.497 |
2025-08-26 | $0.004381 | $0.004388 | $0.004102 | $0.004226 | $466.6531 |
2025-08-25 | $0.004685 | $0.004726 | $0.004335 | $0.004381 | $410.9718 |
2025-08-24 | $0.004826 | $0.004824 | $0.004655 | $0.004676 | $928.0812 |
2025-08-23 | -- | $0.004933 | $0.004747 | $0.004826 | $1,024.869 |
2025-08-22 | -- | $0.004278 | $0.004260 | -- | -- |
2025-08-21 | -- | $0.004332 | $0.004215 | -- | -- |
2025-08-20 | $0.004302 | $0.004302 | $0.004302 | -- | -- |
2025-08-19 | -- | $0.004492 | $0.004299 | $0.004302 | $180.2986 |
2025-08-18 | -- | $0.004470 | $0.004249 | -- | -- |
2025-08-17 | $0.004451 | $0.004476 | $0.004440 | -- | -- |
2025-08-16 | $0.004653 | $0.004640 | $0.004409 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Vabble(VFX)
