BangChain AI(BANGCHAIN)Hoy
$0.000554
BangChain AI Historial de precios
(BANGCHAIN)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000571 | $0.000595 | $0.000563 | $0.000572 | $1,092.456 |
2025-09-13 | $0.000569 | $0.000582 | $0.000566 | $0.000571 | $141.7576 |
2025-09-12 | $0.000547 | $0.000583 | $0.000545 | $0.000572 | $948.3021 |
2025-09-11 | $0.000542 | $0.000554 | $0.000534 | $0.000548 | $107.2235 |
2025-09-10 | $0.000521 | $0.000549 | $0.000521 | $0.000542 | $217.3150 |
2025-09-09 | $0.000534 | $0.000539 | $0.000517 | $0.000521 | $242.8767 |
2025-09-08 | $0.000505 | $0.000534 | $0.000496 | $0.000533 | $467.0004 |
2025-09-07 | $0.000491 | $0.000508 | $0.000476 | $0.000508 | $3,565.574 |
2025-09-06 | $0.000499 | $0.000509 | $0.000489 | $0.000491 | $618.4056 |
2025-09-05 | $0.000534 | $0.000540 | $0.000496 | $0.000499 | $2,608.289 |
2025-09-04 | $0.000550 | $0.000556 | $0.000529 | $0.000534 | $336.5077 |
2025-09-03 | $0.000532 | $0.000587 | $0.000530 | $0.000550 | $8,037.643 |
2025-09-02 | $0.000540 | $0.000551 | $0.000525 | $0.000532 | $3,989.965 |
2025-09-01 | $0.000509 | $0.000546 | $0.000484 | $0.000540 | $4,796.561 |
2025-08-31 | $0.000490 | $0.000518 | $0.000488 | $0.000509 | $1,779.527 |
2025-08-30 | $0.000555 | $0.000551 | $0.000446 | $0.000490 | $11,911.13 |
2025-08-29 | $0.000551 | $0.000591 | $0.000544 | $0.000550 | $5,074.224 |
2025-08-28 | $0.000575 | $0.000592 | $0.000549 | $0.000551 | $4,796.480 |
2025-08-27 | $0.000537 | $0.000579 | $0.000474 | $0.000579 | $16,472.33 |
2025-08-26 | $0.000537 | $0.000547 | $0.000516 | $0.000538 | $1,112.979 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
BangChain AI(BANGCHAIN)
