Velas(VLX)Hoje
$0.004402
1 anos atrás
$0.004610
2 anos atrás
$0.009714
3 anos atrás
$0.044876
4 anos atrás
$0.145394
5 anos atrás
$0.040816
Velas Histórico de preços
(VLX)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 | $0.001237 | $0.004420 | $0.001142 | $0.001159 | $6,959.558 |
2025-09-14 | $0.004411 | $0.004426 | $0.001148 | $0.001236 | $10,882.91 |
2025-09-13 | $0.004416 | $0.004479 | $0.004345 | $0.004413 | $80.19719 |
2025-09-12 | $0.004407 | $0.004493 | $0.004362 | $0.004414 | $80.21285 |
2025-09-11 | $0.004410 | $0.004452 | $0.004364 | $0.004402 | $79.99711 |
2025-09-10 | $0.004390 | $0.004464 | $0.004376 | $0.004406 | $80.06081 |
2025-09-09 | $0.001206 | $0.004504 | $0.001193 | $0.004398 | $79.91101 |
2025-09-08 | $0.004402 | $0.004454 | $0.001199 | $0.001206 | $7,556.843 |
2025-09-07 | $0.004404 | $0.004448 | $0.004380 | $0.004398 | $79.91241 |
2025-09-06 | $0.004430 | $0.004435 | $0.001191 | $0.004399 | $79.93287 |
2025-09-05 | $0.004390 | $0.004460 | $0.004262 | $0.004424 | $80.38509 |
2025-09-04 | $0.001291 | $0.004412 | $0.001186 | $0.004390 | $79.76629 |
2025-09-03 | $0.001155 | $0.004441 | $0.001152 | $0.001305 | $14,360.00 |
2025-09-02 | $0.004409 | $0.004480 | $0.001081 | $0.001153 | $8,508.994 |
2025-09-01 | $0.001175 | $0.004475 | $0.001177 | $0.004403 | $80.00057 |
2025-08-31 | $0.004406 | $0.004474 | $0.001169 | $0.001175 | $7,626.325 |
2025-08-30 | $0.001048 | $0.004445 | $0.001041 | $0.004405 | $80.05010 |
2025-08-29 | $0.001072 | $0.004417 | $0.000987 | $0.001046 | $21,201.32 |
2025-08-28 | $0.001084 | $0.004460 | $0.000000 | $0.001072 | $5,172.581 |
2025-08-27 | $0.001102 | $0.001105 | $0.000904 | $0.001084 | $19,492.78 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Velas(VLX)
