cVault.finance 價格歷史

(CORE)

時間段: 2024-09-18 ~ 2025-09-19

2024-09-18

2025-09-19

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-18	$10,331.44	$10,385.22	$10,319.97	$10,357.49	$18,869.12
2025-09-17	$10,514.19	$10,520.15	$10,298.84	$10,331.44	$20,666.66
2025-09-16	$10,259.54	$10,527.82	$10,129.36	$10,515.89	$18,772.52
2025-09-15	$10,316.30	$10,741.06	$10,245.07	$10,267.67	$18,541.96
2025-09-14	$10,366.30	$10,659.56	$10,074.81	$10,316.30	$20,622.01
2025-09-13	$10,088.87	$10,794.40	$10,080.12	$10,366.30	$18,090.39
2025-09-12	$9,839.993	$10,126.29	$9,800.435	$10,087.34	$18,597.25
2025-09-11	$9,867.528	$10,076.43	$9,061.510	$9,841.245	$22,275.38
2025-09-10	$9,601.331	$9,875.241	$9,476.577	$9,865.283	$18,034.13
2025-09-09	$9,807.107	$9,910.113	$9,591.151	$9,600.990	$17,630.72
2025-09-08	$9,734.294	$9,817.118	$9,568.083	$9,807.107	$25,940.55
2025-09-07	$9,894.789	$10,004.07	$9,714.019	$9,734.294	$17,023.45
2025-09-06	$10,132.17	$10,169.93	$9,785.986	$9,892.132	$17,782.81
2025-09-05	$10,326.88	$10,361.25	$10,117.98	$10,132.17	$25,243.85
2025-09-04	$10,368.81	$10,569.13	$10,324.74	$10,329.58	$21,693.17
2025-09-03	$10,216.01	$10,565.95	$10,022.34	$10,377.70	$17,987.01
2025-09-02	$10,399.62	$10,672.38	$9,836.8	$10,209.12	$16,978.25
2025-09-01	$10,432.81	$10,478.13	$9,755.31	$10,399.62	$19,855.45
2025-08-31	$10,324.33	$10,917.26	$10,298.55	$10,432.81	$17,057.14
2025-08-30	$10,741.84	$10,831.33	$9,998.11	$10,324.33	$16,796.30