Vesta Finance(VSTA)Hoje
$0.049100
1 anos atrás
$0.17627
2 anos atrás
$0.13961
3 anos atrás
$0.733424
Vesta Finance Histórico de preços
(VSTA)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 | $0.049236 | $0.049820 | $0.048873 | $0.048955 | $10.32981 |
2025-09-05 | $0.049483 | $0.051308 | $0.048986 | $0.049188 | $1.799737 |
2025-09-04 | -- | $0.050881 | $0.049389 | -- | -- |
2025-09-03 | -- | $0.051320 | $0.051296 | -- | -- |
2025-09-02 | -- | $0.051320 | $0.051296 | -- | -- |
2025-09-01 | -- | $0.051320 | $0.051296 | -- | -- |
2025-08-31 | $0.050263 | $0.051621 | $0.049838 | $0.051533 | $1.030675 |
2025-08-30 | $0.049768 | $0.050543 | $0.049003 | $0.050186 | $0.087029 |
2025-08-29 | $0.051656 | $0.051967 | $0.049152 | $0.049619 | $0.057683 |
2025-08-28 | -- | $0.052952 | $0.05137 | $0.051656 | $0.085695 |
2025-08-27 | -- | $0.053129 | $0.052002 | -- | -- |
2025-08-26 | -- | $0.052766 | $0.049729 | -- | -- |
2025-08-25 | -- | $0.055312 | $0.052567 | -- | -- |
2025-08-24 | -- | $0.055065 | $0.054615 | -- | -- |
2025-08-23 | -- | $0.056549 | $0.054229 | -- | -- |
2025-08-22 | -- | $0.052017 | $0.048590 | -- | -- |
2025-08-21 | -- | $0.050381 | $0.049293 | -- | -- |
2025-08-20 | $0.048467 | $0.049934 | $0.046999 | $0.049093 | $0.049093 |
2025-08-19 | $0.050146 | $0.050648 | $0.048261 | $0.048348 | $5.614467 |
2025-08-18 | -- | $0.050413 | $0.049559 | $0.050146 | $2.836210 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Vesta Finance(VSTA)
