BaseSwap(BSWAP)Hoy
$0.039578
hace 1 años
$0.119729
hace 2 años
$1.073
BaseSwap Historial de precios
(BSWAP)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.041219 | $0.042134 | $0.039934 | $0.040046 | $1,775.996 |
2025-09-14 | $0.043189 | $0.043650 | $0.041201 | $0.041204 | $2,871.276 |
2025-09-13 | $0.042141 | $0.044016 | $0.042012 | $0.043160 | $4,133.411 |
2025-09-12 | $0.041714 | $0.042768 | $0.041326 | $0.042108 | $2,275.659 |
2025-09-11 | $0.041698 | $0.042482 | $0.040812 | $0.041714 | $1,281.595 |
2025-09-10 | $0.040517 | $0.042145 | $0.040512 | $0.041698 | $1,286.169 |
2025-09-09 | $0.042503 | $0.042658 | $0.040517 | $0.040567 | $2,376.230 |
2025-09-08 | $0.040994 | $0.042972 | $0.039937 | $0.042635 | $5,885.111 |
2025-09-07 | $0.039452 | $0.041243 | $0.039457 | $0.040977 | $2,974.899 |
2025-09-06 | $0.042695 | $0.043064 | $0.039233 | $0.039452 | $6,020.564 |
2025-09-05 | $0.043386 | $0.044653 | $0.042561 | $0.042695 | $1,724.120 |
2025-09-04 | $0.045269 | $0.045326 | $0.043285 | $0.043386 | $3,042.031 |
2025-09-03 | $0.042498 | $0.045269 | $0.041520 | $0.045269 | $3,077.427 |
2025-09-02 | $0.044995 | $0.046360 | $0.042160 | $0.042575 | $7,360.767 |
2025-09-01 | $0.047143 | $0.048095 | $0.044755 | $0.044965 | $6,844.617 |
2025-08-31 | $0.045502 | $0.049105 | $0.045368 | $0.046659 | $8,981.117 |
2025-08-30 | $0.039923 | $0.045573 | $0.039518 | $0.045502 | $12,161.74 |
2025-08-29 | $0.041637 | $0.041951 | $0.039357 | $0.039837 | $1,320.558 |
2025-08-28 | $0.043778 | $0.043440 | $0.041637 | $0.041698 | $2,606.502 |
2025-08-27 | $0.045521 | $0.046124 | $0.042646 | $0.043778 | $7,882.934 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
BaseSwap(BSWAP)
