Vesper Finance(VSP)Hoje
$0.180738
1 anos atrás
$0.277077
2 anos atrás
$0.341554
3 anos atrás
$0.450612
4 anos atrás
$12.3
Vesper Finance Histórico de preços
(VSP)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | -- | $0.183305 | $0.167700 | -- | -- |
2025-09-15 | $0.173768 | $0.175266 | $0.174125 | -- | -- |
2025-09-14 | $0.178049 | $0.177959 | $0.173768 | $0.173768 | $109.3799 |
2025-09-13 | $0.172672 | $0.183715 | $0.172719 | $0.178053 | $813.5598 |
2025-09-12 | $0.162513 | $0.177472 | $0.162720 | $0.172723 | $2,656.675 |
2025-09-11 | -- | $0.164425 | $0.162513 | -- | -- |
2025-09-10 | -- | $0.209679 | $0.159858 | -- | -- |
2025-09-09 | -- | $0.209682 | $0.157688 | $0.209652 | $15.99069 |
2025-09-08 | -- | $0.163807 | $0.156660 | -- | -- |
2025-09-07 | $0.163771 | $0.164454 | $0.162129 | $0.163120 | $134.2697 |
2025-09-06 | $0.143080 | $0.165399 | $0.143253 | $0.163771 | $2,165.553 |
2025-09-05 | -- | $0.185177 | $0.069035 | -- | -- |
2025-09-04 | -- | $0.188079 | $0.181297 | -- | -- |
2025-09-03 | -- | $0.188798 | $0.174463 | -- | -- |
2025-09-02 | $0.170774 | $0.182276 | $0.039882 | $0.175034 | $3,317.926 |
2025-09-01 | $0.163447 | $0.178393 | $0.162811 | $0.170774 | $1,837.481 |
2025-08-31 | $0.159407 | $0.163872 | $0.158274 | $0.163447 | $76.30690 |
2025-08-30 | $0.157141 | $0.160398 | $0.154762 | $0.159290 | $553.3595 |
2025-08-29 | $0.153636 | $0.159883 | $0.151311 | $0.156975 | $1,899.342 |
2025-08-28 | $0.179088 | $0.185207 | $0.147371 | $0.153636 | $4,084.200 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Vesper Finance(VSP)
