VinuChain(VC)Hoje
$0.003553
1 anos atrás
$0.021722
VinuChain Histórico de preços
(VC)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.003930 | $0.003940 | $0.003532 | $0.003540 | $229.402K |
2025-09-02 | $0.004076 | $0.004114 | $0.003911 | $0.003928 | $212.538K |
2025-09-01 | $0.004167 | $0.004189 | $0.004070 | $0.004085 | $202.282K |
2025-08-31 | $0.004199 | $0.004188 | $0.004137 | $0.004172 | $194.813K |
2025-08-30 | $0.004135 | $0.004256 | $0.004057 | $0.004196 | $152.844K |
2025-08-29 | $0.004135 | $0.004147 | $0.004060 | $0.004135 | $175.280K |
2025-08-28 | $0.004407 | $0.004386 | $0.004109 | $0.004122 | $212.492K |
2025-08-27 | $0.004297 | $0.004419 | $0.004226 | $0.004407 | $147.734K |
2025-08-26 | $0.004533 | $0.004563 | $0.004290 | $0.004297 | $224.689K |
2025-08-25 | $0.004487 | $0.004610 | $0.004469 | $0.004533 | $160.703K |
2025-08-24 | $0.004420 | $0.005042 | $0.004431 | $0.004487 | $196.175K |
2025-08-23 | $0.003981 | $0.004436 | $0.003956 | $0.004425 | $185.003K |
2025-08-22 | $0.004126 | $0.004114 | $0.003961 | $0.003985 | $163.928K |
2025-08-21 | $0.004211 | $0.004213 | $0.004103 | $0.004126 | $137.459K |
2025-08-20 | $0.004326 | $0.004352 | $0.004139 | $0.004204 | $200.627K |
2025-08-19 | $0.004450 | $0.004501 | $0.004284 | $0.004325 | $175.409K |
2025-08-18 | $0.004485 | $0.004503 | $0.004333 | $0.004449 | $182.483K |
2025-08-17 | $0.004450 | $0.004515 | $0.004325 | $0.004485 | $160.386K |
2025-08-16 | $0.005573 | $0.005541 | $0.004257 | $0.004450 | $282.810K |
2025-08-15 | $0.005794 | $0.005824 | $0.005544 | $0.005556 | $161.482K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
VinuChain(VC)
