VitaDAO(VITA)Hoje
$1.8566
1 anos atrás
$1.039
2 anos atrás
$1.78
3 anos atrás
$1.21
4 anos atrás
$1.48
VitaDAO Histórico de preços
(VITA)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $1.990024 | $2.1548 | $1.8957 | $1.929287 | $340.308K |
2025-09-13 | $1.857085 | $2.1702 | $1.8184 | $1.974257 | $484.900K |
2025-09-12 | $1.765865 | $2.5 | $1.8122 | $1.857219 | $219.489K |
2025-09-11 | $1.800570 | $1.8447 | $1.7529 | $1.777123 | $120.342K |
2025-09-10 | $1.784780 | $1.8436 | $1.76 | $1.798820 | $44,576.01 |
2025-09-09 | $1.888163 | $1.8854 | $1.7828 | $1.789532 | $65,116.31 |
2025-09-08 | $1.884716 | $2.3893 | $1.367 | $1.888442 | $138.696K |
2025-09-07 | $1.945846 | $1.9497 | $1.223 | $1.884029 | $86,270.19 |
2025-09-06 | $1.718203 | $1.9982 | $1.173 | $1.945744 | $528.771K |
2025-09-05 | $1.665942 | $1.7871 | $1.6501 | $1.720844 | $128.076K |
2025-09-04 | $1.793021 | $1.7745 | $1.6347 | $1.6676 | $3,117.582 |
2025-09-03 | $1.744022 | $1.7875 | $1.714 | $1.788117 | $42,175.88 |
2025-09-02 | $1.812463 | $1.8091 | $1.7362 | $1.7616 | $5,216.880 |
2025-09-01 | $1.903719 | $1.9115 | $1.7913 | $1.811694 | $164.397K |
2025-08-31 | $1.860571 | $1.9031 | $1.8288 | $1.904776 | $117.815K |
2025-08-30 | $1.793936 | $1.9075 | $1.7778 | $1.856881 | $159.413K |
2025-08-29 | $1.805047 | $1.8806 | $1.7499 | $1.788750 | $342.804K |
2025-08-28 | $1.814371 | $1.8935 | $1.7672 | $1.808973 | $977.830K |
2025-08-27 | $1.881282 | $1.9782 | $1.732 | $1.801734 | $1.502M |
2025-08-26 | $1.805766 | $1.9264 | $1.8439 | $1.872989 | $1.539M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
VitaDAO(VITA)
