VAIOT(VAI)Hoje
$0.023112
1 anos atrás
$0.081326
2 anos atrás
$0.056181
3 anos atrás
$0.008387
4 anos atrás
$0.539335
VAIOT Histórico de preços
(VAI)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.024195 | $0.024844 | $0.024001 | $0.024611 | $207.883K |
2025-09-11 | $0.024875 | $0.024946 | $0.024183 | $0.024196 | $98,313.72 |
2025-09-10 | $0.024608 | $0.025189 | $0.023942 | $0.024889 | $122.642K |
2025-09-09 | $0.024217 | $0.025379 | $0.023782 | $0.024633 | $144.369K |
2025-09-08 | $0.023999 | $0.025227 | $0.023664 | $0.024209 | $102.034K |
2025-09-07 | $0.021648 | $0.024251 | $0.021545 | $0.024062 | $115.281K |
2025-09-06 | $0.022167 | $0.022696 | $0.021613 | $0.021672 | $73,761.65 |
2025-09-05 | $0.021987 | $0.022777 | $0.021571 | $0.022166 | $179.899K |
2025-09-04 | $0.022874 | $0.023189 | $0.021873 | $0.021987 | $446.954K |
2025-09-03 | $0.022896 | $0.024106 | $0.022872 | $0.022872 | $420.789K |
2025-09-02 | $0.023847 | $0.023644 | $0.022089 | $0.022910 | $508.492K |
2025-09-01 | $0.025150 | $0.025376 | $0.023642 | $0.023780 | $453.566K |
2025-08-31 | $0.024554 | $0.025873 | $0.024247 | $0.025141 | $519.344K |
2025-08-30 | $0.024312 | $0.025010 | $0.023671 | $0.024645 | $480.985K |
2025-08-29 | $0.024823 | $0.025565 | $0.023906 | $0.024292 | $478.173K |
2025-08-28 | $0.025828 | $0.026227 | $0.024160 | $0.024718 | $300.718K |
2025-08-27 | $0.025179 | $0.026624 | $0.024755 | $0.025837 | $491.991K |
2025-08-26 | $0.026018 | $0.025986 | $0.024510 | $0.025198 | $530.966K |
2025-08-25 | $0.026901 | $0.027927 | $0.025138 | $0.026018 | $447.126K |
2025-08-24 | $0.027809 | $0.028260 | $0.026901 | $0.027461 | $495.474K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
VAIOT(VAI)
