BARKcoin(BARKCOIN)Hoy
$0.000115
BARKcoin Historial de precios
(BARKCOIN)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.000129 | $0.000129 | $0.000113 | $0.000115 | $41,683.89 |
2025-09-03 | $0.000145 | $0.000148 | $0.000118 | $0.000129 | $49,263.05 |
2025-09-02 | $0.000193 | $0.000176 | $0.000130 | $0.000145 | $73,340.69 |
2025-09-01 | $0.000169 | $0.000202 | $0.000153 | $0.000193 | $91,029.21 |
2025-08-31 | $0.000182 | $0.000212 | $0.000165 | $0.000169 | $67,725.93 |
2025-08-30 | $0.000139 | $0.000203 | $0.000131 | $0.000182 | $105.302K |
2025-08-29 | $0.000157 | $0.000172 | $0.000136 | $0.000139 | $57,885.59 |
2025-08-28 | $0.000147 | $0.000180 | $0.000135 | $0.000157 | $60,588.67 |
2025-08-27 | $0.000134 | $0.000184 | $0.000117 | $0.000147 | $131.038K |
2025-08-26 | $0.000157 | $0.000175 | $0.000123 | $0.000135 | $68,965.82 |
2025-08-25 | $0.000192 | $0.000203 | $0.000151 | $0.000157 | $71,208.08 |
2025-08-24 | $0.000204 | $0.000240 | $0.000177 | $0.000192 | $247.951K |
2025-08-23 | $0.000197 | $0.000287 | $0.000190 | $0.000202 | $153.288K |
2025-08-22 | $0.000228 | $0.000267 | $0.000163 | $0.000197 | $369.766K |
2025-08-21 | $0.000142 | $0.000292 | $0.000117 | $0.000228 | $261.778K |
2025-08-20 | $0.000100 | $0.000180 | $0.000089 | $0.000142 | $79,462.11 |
2025-08-19 | $0.000127 | $0.000121 | $0.000096 | $0.000100 | $88,690.19 |
2025-08-18 | $0.000140 | $0.000205 | $0.000111 | $0.000127 | $155.829K |
2025-08-17 | $0.000155 | $0.000159 | $0.000127 | $0.000140 | $115.779K |
2025-08-16 | $0.000205 | $0.000258 | $0.000151 | $0.000155 | $305.102K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
BARKcoin(BARKCOIN)
