vBSWAP(VBSWAP)Hoje
$19.33
vBSWAP Histórico de preços
(VBSWAP)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 | $19.47217 | $19.66081 | $19.31380 | $19.35255 | $13.82741 |
2025-09-03 | $19.37220 | $19.52 | $19.28 | -- | -- |
2025-09-02 | $19.42002 | $19.46 | $19.2 | $19.37220 | $23.63678 |
2025-09-01 | -- | $19.67 | $19.42 | $19.42002 | $37.29556 |
2025-08-31 | $19.47477 | $19.67 | $19.49 | -- | -- |
2025-08-30 | $19.46283 | $19.63 | $19.37 | $19.47477 | $10.49323 |
2025-08-29 | $19.82701 | $19.93 | $19.37 | $19.46283 | $28.54733 |
2025-08-28 | $19.62452 | $19.9 | $19.47 | $19.82701 | $34.23349 |
2025-08-27 | $19.33595 | $19.75 | $19.26 | -- | -- |
2025-08-26 | $19.68843 | $19.78 | $18.97 | -- | -- |
2025-08-25 | $19.67021 | $20.01 | $19.39 | $19.68843 | $85.20560 |
2025-08-24 | $20.07810 | $20.21 | $19.61 | $19.67021 | $46.58377 |
2025-08-23 | $19.83106 | $20.4 | $19.91 | $20.07810 | $72.60134 |
2025-08-22 | $19.37319 | $20.02 | $19.07 | $19.83106 | $84.59332 |
2025-08-21 | $18.82542 | $20.1 | $18.95 | $19.37319 | $162.0687 |
2025-08-20 | $18.90583 | $19.09 | $18.62 | $18.82542 | $51.91673 |
2025-08-19 | $18.98748 | $19.55 | $18.9 | $18.90583 | $49.42348 |
2025-08-18 | -- | $19.67 | $18.87 | $18.98748 | $62.35106 |
2025-08-17 | -- | $19.64 | $18.94 | -- | -- |
2025-08-16 | $18.89883 | $19.09 | $18.54 | $18.93964 | $40.16549 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
vBSWAP(VBSWAP)
