VAPE(VAPE)Hoje
$0.325933
1 anos atrás
$0.287609
VAPE Histórico de preços
(VAPE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.321856 | $0.328048 | $0.316268 | $0.316363 | $815.1269 |
2025-09-14 | $0.325606 | $0.326568 | $0.318354 | $0.321856 | $542.6015 |
2025-09-13 | $0.323613 | $0.334772 | $0.322989 | $0.325720 | $725.3969 |
2025-09-12 | $0.331306 | $0.331064 | $0.322884 | $0.323613 | $300.3259 |
2025-09-11 | $0.336040 | $0.339897 | $0.329934 | $0.331306 | $408.8314 |
2025-09-10 | $0.327908 | $0.338691 | $0.326780 | $0.336040 | $718.9016 |
2025-09-09 | $0.329395 | $0.330844 | $0.322481 | $0.326979 | $317.3623 |
2025-09-08 | $0.277971 | $0.336790 | $0.277255 | $0.328277 | $5,098.459 |
2025-09-07 | $0.274759 | $0.277993 | $0.274279 | $0.277970 | $146.9166 |
2025-09-06 | $0.270141 | $0.275038 | $0.266893 | $0.274777 | $678.7181 |
2025-09-05 | $0.271294 | $0.272590 | $0.267285 | $0.269220 | $170.6195 |
2025-09-04 | $0.271644 | $0.273791 | $0.269582 | $0.271294 | $135.6105 |
2025-09-03 | $0.265454 | $0.271925 | $0.265155 | $0.271644 | $363.9560 |
2025-09-02 | $0.263492 | $0.266007 | $0.255063 | $0.264012 | $765.5744 |
2025-09-01 | $0.287072 | $0.287073 | $0.256411 | $0.261668 | $3,050.754 |
2025-08-31 | $0.291136 | $0.29332 | $0.282994 | $0.287072 | $478.7540 |
2025-08-30 | $0.292199 | $0.293573 | $0.286573 | $0.292873 | $365.0017 |
2025-08-29 | $0.300515 | $0.301184 | $0.291293 | $0.292199 | $669.8445 |
2025-08-28 | $0.307408 | $0.306684 | $0.298018 | $0.299595 | $377.3150 |
2025-08-27 | $0.289229 | $0.307495 | $0.289231 | $0.305434 | $836.2109 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
VAPE(VAPE)
