VAPE Lịch sử Giá

(VAPE)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-15	$0.321856	$0.328048	$0.316268	$0.316363	$815.1269
2025-09-14	$0.325606	$0.326568	$0.318354	$0.321856	$542.6015
2025-09-13	$0.323613	$0.334772	$0.322989	$0.325720	$725.3969
2025-09-12	$0.331306	$0.331064	$0.322884	$0.323613	$300.3259
2025-09-11	$0.336040	$0.339897	$0.329934	$0.331306	$408.8314
2025-09-10	$0.327908	$0.338691	$0.326780	$0.336040	$718.9016
2025-09-09	$0.329395	$0.330844	$0.322481	$0.326979	$317.3623
2025-09-08	$0.277971	$0.336790	$0.277255	$0.328277	$5,098.459
2025-09-07	$0.274759	$0.277993	$0.274279	$0.277970	$146.9166
2025-09-06	$0.270141	$0.275038	$0.266893	$0.274777	$678.7181
2025-09-05	$0.271294	$0.272590	$0.267285	$0.269220	$170.6195
2025-09-04	$0.271644	$0.273791	$0.269582	$0.271294	$135.6105
2025-09-03	$0.265454	$0.271925	$0.265155	$0.271644	$363.9560
2025-09-02	$0.263492	$0.266007	$0.255063	$0.264012	$765.5744
2025-09-01	$0.287072	$0.287073	$0.256411	$0.261668	$3,050.754
2025-08-31	$0.291136	$0.29332	$0.282994	$0.287072	$478.7540
2025-08-30	$0.292199	$0.293573	$0.286573	$0.292873	$365.0017
2025-08-29	$0.300515	$0.301184	$0.291293	$0.292199	$669.8445
2025-08-28	$0.307408	$0.306684	$0.298018	$0.299595	$377.3150
2025-08-27	$0.289229	$0.307495	$0.289231	$0.305434	$836.2109