VICE(VICE)Hoje
$0.018857
VICE Histórico de preços
(VICE)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.019883 | $0.023018 | $0.018082 | $0.019137 | $74,863.82 |
2025-09-09 | $0.017892 | $0.020099 | $0.017472 | $0.019891 | $37,278.16 |
2025-09-08 | $0.018726 | $0.018904 | $0.016999 | $0.017900 | $50,586.07 |
2025-09-07 | $0.017063 | $0.024256 | $0.017001 | $0.018403 | $201.427K |
2025-09-06 | $0.020220 | $0.018910 | $0.016898 | $0.017011 | $91,542.47 |
2025-09-05 | $0.019099 | $0.024570 | $0.018806 | $0.019970 | $129.546K |
2025-09-04 | $0.015443 | $0.019301 | $0.015465 | $0.019099 | $116.606K |
2025-09-03 | $0.013648 | $0.015548 | $0.013619 | $0.015477 | $175.273K |
2025-09-02 | $0.013545 | $0.013941 | $0.013235 | $0.013657 | $106.369K |
2025-09-01 | $0.013484 | $0.013939 | $0.013335 | $0.013478 | $157.022K |
2025-08-31 | $0.012771 | $0.013522 | $0.012754 | $0.013488 | $156.423K |
2025-08-30 | $0.013249 | $0.013885 | $0.012697 | $0.012789 | $170.855K |
2025-08-29 | $0.012908 | $0.013584 | $0.012662 | $0.013245 | $157.552K |
2025-08-28 | $0.012964 | $0.013516 | $0.012522 | $0.012788 | $82,275.19 |
2025-08-27 | $0.013478 | $0.013507 | $0.012410 | $0.012977 | $135.824K |
2025-08-26 | $0.012962 | $0.013591 | $0.012976 | $0.013479 | $51,334.74 |
2025-08-25 | $0.013097 | $0.013002 | $0.012098 | $0.012962 | $161.394K |
2025-08-24 | $0.012232 | $0.013530 | $0.012057 | $0.012989 | $152.790K |
2025-08-23 | $0.012616 | $0.012961 | $0.012087 | $0.012175 | $177.155K |
2025-08-22 | $0.012793 | $0.012802 | $0.011856 | $0.012622 | $169.713K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
VICE(VICE)
