VinDax Coin(VD)Hoje
$0.018036
VinDax Coin Histórico de preços
(VD)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.015841 | $0.028282 | $0.015711 | $0.019403 | $13,839.82 |
2025-09-11 | $0.018217 | $0.026385 | $0.015360 | $0.018360 | $13,307.64 |
2025-09-10 | $0.016005 | $0.026160 | $0.015280 | $0.018219 | $12,863.12 |
2025-09-09 | $0.020162 | $0.029323 | $0.015274 | $0.015393 | $6,036.202 |
2025-09-08 | $0.019217 | $0.028680 | $0.015237 | $0.019110 | $14,275.75 |
2025-09-07 | $0.017623 | $0.023531 | $0.015220 | $0.017836 | $12,818.79 |
2025-09-06 | $0.017769 | $0.025163 | $0.015303 | $0.017623 | $12,437.26 |
2025-09-05 | $0.018814 | $0.023374 | $0.015369 | $0.016176 | $6,494.095 |
2025-09-04 | $0.019134 | $0.028782 | $0.015753 | $0.018814 | $13,282.42 |
2025-09-03 | $0.018672 | $0.030767 | $0.015738 | $0.019134 | $13,474.60 |
2025-09-02 | $0.018341 | $0.024650 | $0.015784 | $0.018689 | $13,078.51 |
2025-09-01 | $0.018473 | $0.024448 | $0.016063 | $0.018341 | $12,643.76 |
2025-08-31 | $0.020549 | $0.029272 | $0.015875 | $0.018473 | $13,217.02 |
2025-08-30 | $0.017212 | $0.022401 | $0.016290 | $0.020549 | $14,448.90 |
2025-08-29 | $0.019171 | $0.030686 | $0.016133 | $0.017212 | $11,976.03 |
2025-08-28 | $0.018320 | $0.029616 | $0.016961 | $0.019070 | $13,154.37 |
2025-08-27 | $0.017666 | $0.028351 | $0.017746 | $0.020436 | $13,980.19 |
2025-08-26 | $0.018261 | $0.024602 | $0.016390 | $0.017666 | $11,659.90 |
2025-08-25 | $0.018668 | $0.032913 | $0.017946 | $0.018261 | $12,470.54 |
2025-08-24 | $0.018576 | $0.029269 | $0.018504 | $0.018668 | $12,986.66 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
VinDax Coin(VD)
