Verus(VRSC)Hoje
$1.79
1 anos atrás
$1.5
2 anos atrás
$0.448814
3 anos atrás
$0.327265
4 anos atrás
$1.06
5 anos atrás
$0.136956
6 anos atrás
$0.094338
Verus Histórico de preços
(VRSC)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $1.960612 | $2.058737 | $1.773308 | $1.790051 | $6,140.210 |
2025-09-13 | $1.798023 | $2.068245 | $1.658329 | $1.851281 | $2,385.526 |
2025-09-12 | $1.639905 | $1.851882 | $1.014711 | $1.798046 | $22,041.32 |
2025-09-11 | $1.715637 | $1.851615 | $1.600836 | $1.639909 | $4,395.339 |
2025-09-10 | $1.716217 | $1.766418 | $1.714823 | $1.715637 | $3,618.817 |
2025-09-09 | $1.745264 | $1.758793 | $1.712886 | $1.716203 | $3,289.190 |
2025-09-08 | $1.688382 | $1.792270 | $1.643631 | $1.745225 | $7,341.307 |
2025-09-07 | $1.737238 | $1.771855 | $1.685631 | $1.688226 | $7,448.994 |
2025-09-06 | $1.678951 | $1.742436 | $1.635512 | $1.737146 | $4,285.463 |
2025-09-05 | $1.666496 | $1.791176 | $1.661910 | $1.679345 | $3,229.681 |
2025-09-04 | $1.800766 | $1.861139 | $1.649793 | $1.666496 | $9,449.957 |
2025-09-03 | $1.847832 | $1.88 | $1.76 | $1.791565 | $2,286.452 |
2025-09-02 | $1.772074 | $1.85 | $1.67 | $1.848109 | $2,118.948 |
2025-09-01 | $1.750311 | $1.77 | $1.74 | $1.772028 | $4,377.961 |
2025-08-31 | $1.761373 | $1.83 | $1.72 | $1.750129 | $4,785.125 |
2025-08-30 | $1.907788 | $2 | $1.76 | $1.762503 | $2,234.394 |
2025-08-29 | $1.963531 | $2.01 | $1.8 | $1.907785 | $3,844.705 |
2025-08-28 | $1.913643 | $2.2 | $1.91 | $1.963674 | $7,633.956 |
2025-08-27 | $1.949853 | $2.06 | $1.9 | $1.913643 | $1,414.438 |
2025-08-26 | $1.985483 | $2.02 | $1.94 | $1.949846 | $6,582.325 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Verus(VRSC)
