Velvet AI(VELAI)Hoje
$0.000403
Velvet AI Histórico de preços
(VELAI)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000394 | $0.000406 | $0.000378 | $0.000387 | $1,965.895 |
2025-09-05 | $0.000339 | $0.000412 | $0.000327 | $0.000393 | $2,608.052 |
2025-09-04 | $0.000279 | $0.000355 | $0.000276 | $0.000339 | $4,500.680 |
2025-09-03 | $0.000252 | $0.000279 | $0.000238 | $0.000278 | $1,867.504 |
2025-09-02 | $0.000276 | $0.000278 | $0.000238 | $0.000252 | $874.2539 |
2025-09-01 | $0.000375 | $0.000373 | $0.000203 | $0.000276 | $9,342.873 |
2025-08-31 | $0.000417 | $0.000401 | $0.000364 | $0.000375 | $1,905.477 |
2025-08-30 | $0.000390 | $0.000417 | $0.000369 | $0.000417 | $2,807.303 |
2025-08-29 | $0.000399 | $0.000413 | $0.000386 | $0.000390 | $1,244.529 |
2025-08-28 | $0.000245 | $0.000521 | $0.000232 | $0.000399 | $26,098.62 |
2025-08-27 | $0.000243 | $0.000257 | $0.000228 | $0.000245 | $2,493.706 |
2025-08-26 | $0.000260 | $0.000256 | $0.000199 | $0.000243 | $3,218.323 |
2025-08-25 | $0.000279 | $0.000286 | $0.000253 | $0.000260 | $976.1825 |
2025-08-24 | $0.000272 | $0.000286 | $0.000266 | $0.000279 | $1,660.881 |
2025-08-23 | $0.000206 | $0.000299 | $0.000205 | $0.000270 | $10,269.96 |
2025-08-22 | $0.000181 | $0.000209 | $0.000172 | $0.000206 | $1,078.844 |
2025-08-21 | $0.000165 | $0.000192 | $0.000165 | $0.000181 | $714.5200 |
2025-08-20 | $0.000156 | $0.000168 | $0.000155 | $0.000165 | $223.3753 |
2025-08-19 | $0.000177 | $0.000217 | $0.000156 | $0.000156 | $1,961.431 |
2025-08-18 | $0.000257 | $0.000258 | $0.000162 | $0.000178 | $3,679.679 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Velvet AI(VELAI)
