Vana(VANA)Hoje
$4.409
Vana Histórico de preços
(VANA)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $4.392845 | $4.526 | $4.303 | $4.404353 | $21.654M |
2025-09-10 | $4.402302 | $4.452 | $4.322 | $4.389578 | $14.977M |
2025-09-09 | $4.231857 | $4.721 | $4.186 | $4.395767 | $28.023M |
2025-09-08 | $4.181179 | $4.353 | $4.137 | $4.244930 | $18.764M |
2025-09-07 | $4.021573 | $4.269 | $3.955 | $4.173449 | $11.993M |
2025-09-06 | $3.886749 | $4.121 | $3.876 | $4.018804 | $16.475M |
2025-09-05 | $3.768069 | $3.902 | $3.679 | $3.890442 | $7.215M |
2025-09-04 | $3.954877 | $3.948 | $3.718 | $3.761620 | $6.169M |
2025-09-03 | $3.807595 | $3.945 | $3.808 | $3.960064 | $4.760M |
2025-09-02 | $3.900586 | $3.979 | $3.81 | $3.810413 | $6.838M |
2025-09-01 | $4.093917 | $4.113 | $3.904 | $3.900799 | $5.445M |
2025-08-31 | $4.188409 | $4.194 | $4.089 | $4.093008 | $6.853M |
2025-08-30 | $4.121728 | $4.258 | $4.007 | $4.203055 | $4.649M |
2025-08-29 | $4.295605 | $4.312 | $4.067 | $4.122725 | $7.386M |
2025-08-28 | $4.239945 | $4.331 | $4.185 | $4.294305 | $6.862M |
2025-08-27 | $4.069316 | $4.262 | $4.071 | $4.241659 | $7.539M |
2025-08-26 | $4.206536 | $4.208 | $3.828 | $4.069653 | $10.575M |
2025-08-25 | $4.398180 | $4.622 | $4.165 | $4.191 | $139.675K |
2025-08-24 | $4.504954 | $4.593 | $4.296 | $4.397529 | $6.051M |
2025-08-23 | $4.268387 | $4.585 | $4.334 | $4.512588 | $10.598M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Vana(VANA)
