Vertex(VRTX)Hoje
$0.006625
1 anos atrás
$0.077758
Vertex Histórico de preços
(VRTX)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 | $0.005802 | $0.007156 | $0.005501 | $0.005865 | $5,237.780 |
2025-09-14 | $0.006984 | $0.008503 | $0.005402 | $0.005802 | $5,697.922 |
2025-09-13 | $0.006911 | $0.008888 | $0.005215 | $0.006887 | $5,870.441 |
2025-09-12 | $0.006462 | $0.009186 | $0.003985 | $0.006912 | $13,715.65 |
2025-09-11 | $0.003613 | $0.006464 | $0.000321 | $0.006463 | $4,133.473 |
2025-09-10 | $0.004074 | $0.004179 | $0.000341 | $0.003613 | $698.7748 |
2025-09-09 | $0.004999 | $0.005000 | $0.003650 | $0.004074 | $3,521.294 |
2025-09-08 | $0.003936 | $0.009602 | $0.003672 | $0.004799 | $17,928.88 |
2025-09-07 | $0.002203 | $0.004226 | $0.001921 | $0.003936 | $9,703.295 |
2025-09-06 | $0.004299 | $0.004300 | $0.000193 | $0.002203 | $313.8613 |
2025-09-05 | $0.004406 | $0.004595 | $0.003945 | $0.004299 | $536.0035 |
2025-09-04 | $0.004800 | $0.004801 | $0.004301 | $0.004406 | $102.0051 |
2025-09-03 | $0.004800 | $0.004900 | $0.004594 | $0.004800 | $657.3729 |
2025-09-02 | $0.004799 | $0.004999 | $0.004575 | $0.004799 | $1,047.537 |
2025-09-01 | $0.004991 | $0.005100 | $0.004399 | $0.004799 | $2,607.110 |
2025-08-31 | $0.004388 | $0.005385 | $0.004686 | $0.004991 | $1,603.049 |
2025-08-30 | $0.005559 | $0.006251 | $0.003889 | $0.004787 | $4,159.669 |
2025-08-29 | $0.006365 | $0.006045 | $0.005263 | $0.005559 | $1,126.967 |
2025-08-28 | $0.005716 | $0.006900 | $0.004302 | $0.006365 | $1,035.212 |
2025-08-27 | $0.005058 | $0.006541 | $0.000206 | $0.005879 | $448.6499 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Vertex(VRTX)
![RAMP [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_ramp.png)
