Vader(VADER)Hoje
$0.010255
Vader Histórico de preços
(VADER)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.008877 | $0.010685 | $0.008488 | $0.010172 | $1.117M |
2025-09-12 | $0.008330 | $0.008929 | $0.008334 | $0.008849 | $773.558K |
2025-09-11 | $0.008839 | $0.008691 | $0.008174 | $0.008315 | $841.681K |
2025-09-10 | $0.008677 | $0.008876 | $0.008278 | $0.008876 | $831.419K |
2025-09-09 | $0.009419 | $0.009919 | $0.008522 | $0.008644 | $1.066M |
2025-09-08 | $0.007781 | $0.009986 | $0.007488 | $0.009480 | $601.841K |
2025-09-07 | $0.008650 | $0.008622 | $0.007744 | $0.007809 | $418.597K |
2025-09-06 | $0.008841 | $0.009288 | $0.007960 | $0.008667 | $537.877K |
2025-09-05 | $0.007196 | $0.010992 | $0.006937 | $0.008831 | $877.955K |
2025-09-04 | $0.007794 | $0.008298 | $0.007182 | $0.007196 | $364.819K |
2025-09-03 | $0.007888 | $0.007943 | $0.007564 | $0.007858 | $393.296K |
2025-09-02 | $0.007824 | $0.008571 | $0.007734 | $0.007888 | $380.769K |
2025-09-01 | $0.008802 | $0.009030 | $0.007740 | $0.007820 | $289.226K |
2025-08-31 | $0.008842 | $0.009112 | $0.008607 | $0.008803 | $443.989K |
2025-08-30 | $0.007944 | $0.009014 | $0.007773 | $0.008897 | $423.714K |
2025-08-29 | $0.009500 | $0.009653 | $0.007768 | $0.007883 | $448.546K |
2025-08-28 | $0.007523 | $0.009739 | $0.007303 | $0.009546 | $394.244K |
2025-08-27 | $0.008348 | $0.008456 | $0.006963 | $0.007556 | $568.888K |
2025-08-26 | $0.009221 | $0.009245 | $0.007888 | $0.008382 | $618.046K |
2025-08-25 | $0.009149 | $0.009809 | $0.008751 | $0.009221 | $487.491K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Vader(VADER)
