Vemate(VMT)Hoje
$0.003135
Vemate Histórico de preços
(VMT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.003204 | $0.003249 | $0.003109 | $0.003136 | $17,006.79 |
2025-09-01 | $0.003186 | $0.003224 | $0.003116 | $0.003201 | $15,980.62 |
2025-08-31 | $0.003161 | $0.003200 | $0.003121 | $0.003186 | $11,705.51 |
2025-08-30 | $0.003252 | $0.003300 | $0.003130 | $0.003165 | $16,611.54 |
2025-08-29 | $0.003281 | $0.003255 | $0.003019 | $0.003252 | $16,082.92 |
2025-08-28 | $0.003126 | $0.003515 | $0.003107 | $0.003279 | $17,157.38 |
2025-08-27 | $0.003076 | $0.003243 | $0.003075 | $0.003127 | $16,595.97 |
2025-08-26 | $0.003156 | $0.003159 | $0.003027 | $0.003075 | $18,803.28 |
2025-08-25 | -- | $0.003368 | $0.003090 | -- | -- |
2025-08-24 | $0.003216 | $0.003217 | $0.003087 | $0.003129 | $21,960.28 |
2025-08-23 | $0.003163 | $0.003239 | $0.003162 | $0.003215 | $18,373.85 |
2025-08-22 | $0.003097 | $0.003188 | $0.003035 | $0.003163 | $19,839.80 |
2025-08-21 | $0.002959 | $0.003147 | $0.002956 | $0.003096 | $19,579.13 |
2025-08-20 | $0.003008 | $0.003010 | $0.002935 | $0.002959 | $22,073.08 |
2025-08-19 | $0.002990 | $0.003108 | $0.002969 | $0.003008 | $30,318.83 |
2025-08-18 | $0.003031 | $0.004811 | $0.002969 | $0.002991 | $37,047.46 |
2025-08-17 | $0.002858 | $0.003072 | $0.002736 | $0.003031 | $25,183.32 |
2025-08-16 | $0.002853 | $0.002860 | $0.002856 | $0.002858 | $8,634.338 |
2025-08-15 | $0.002893 | $0.002894 | $0.002851 | $0.002853 | $7,518.758 |
2025-08-14 | $0.002889 | $0.003015 | $0.002868 | $0.002893 | $10,177.29 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Vemate(VMT)
