VoluMint(VMINT)Hoje
$0.002400
1 anos atrás
$0.005761
VoluMint Histórico de preços
(VMINT)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.002390 | $0.002574 | $0.002332 | $0.002488 | $3,180.790 |
2025-09-04 | $0.002377 | $0.002422 | $0.002359 | $0.002390 | $1,067.887 |
2025-09-03 | $0.002377 | $0.002403 | $0.002320 | $0.002377 | $3,408.658 |
2025-09-02 | $0.002145 | $0.002394 | $0.002147 | $0.002377 | $3,742.058 |
2025-09-01 | $0.002232 | $0.002380 | $0.002097 | $0.002145 | $2,412.976 |
2025-08-31 | $0.002297 | $0.002399 | $0.002186 | $0.002232 | $676.1297 |
2025-08-30 | $0.002223 | $0.002391 | $0.002215 | $0.002297 | $3,515.668 |
2025-08-29 | $0.002716 | $0.002717 | $0.002217 | $0.002223 | $3,619.919 |
2025-08-28 | $0.002384 | $0.002817 | $0.002204 | $0.002716 | $8,423.659 |
2025-08-27 | $0.002461 | $0.002463 | $0.002367 | $0.002384 | $1,879.522 |
2025-08-26 | $0.002540 | $0.003084 | $0.002419 | $0.002461 | $14,306.76 |
2025-08-25 | $0.002445 | $0.002691 | $0.002405 | $0.002540 | $2,291.872 |
2025-08-24 | $0.002451 | $0.002888 | $0.002424 | $0.002445 | $2,813.824 |
2025-08-23 | $0.002152 | $0.002467 | $0.002109 | $0.002451 | $5,819.053 |
2025-08-22 | $0.002250 | $0.002225 | $0.002092 | $0.002154 | $1,502.387 |
2025-08-21 | $0.002815 | $0.002718 | $0.001931 | $0.002250 | $15,651.67 |
2025-08-20 | $0.002927 | $0.002920 | $0.002709 | $0.002723 | $1,764.315 |
2025-08-19 | $0.003192 | $0.003212 | $0.002866 | $0.002889 | $3,680.438 |
2025-08-18 | $0.003268 | $0.003562 | $0.003146 | $0.003192 | $2,306.958 |
2025-08-17 | $0.003313 | $0.003317 | $0.003216 | $0.003268 | $227.2643 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
VoluMint(VMINT)
