BEENZ(BEENZ)Hoy
$0.000235
BEENZ Historial de precios
(BEENZ)Periodo de tiempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.000223 | $0.000233 | $0.000217 | $0.000232 | $2,229.665 |
2025-09-07 | $0.000228 | $0.000230 | $0.000206 | $0.000224 | $7,620.598 |
2025-09-06 | $0.000231 | $0.000235 | $0.000226 | $0.000228 | $2,117.518 |
2025-09-05 | $0.000251 | $0.000251 | $0.000229 | $0.000231 | $5,164.173 |
2025-09-04 | $0.000242 | $0.000257 | $0.000238 | $0.000249 | $4,006.267 |
2025-09-03 | $0.000240 | $0.000244 | $0.000236 | $0.000242 | $1,848.066 |
2025-09-02 | $0.000235 | $0.000250 | $0.000230 | $0.000240 | $4,086.256 |
2025-09-01 | $0.000240 | $0.000243 | $0.000232 | $0.000235 | $1,406.460 |
2025-08-31 | $0.000239 | $0.000244 | $0.000235 | $0.000238 | $553.8864 |
2025-08-30 | $0.000247 | $0.000248 | $0.000231 | $0.000239 | $3,213.671 |
2025-08-29 | $0.000253 | $0.000267 | $0.000244 | $0.000247 | $2,876.780 |
2025-08-28 | $0.000252 | $0.000260 | $0.000243 | $0.000253 | $672.2847 |
2025-08-27 | $0.000233 | $0.000254 | $0.000233 | $0.000252 | $2,247.880 |
2025-08-26 | $0.000243 | $0.000247 | $0.000229 | $0.000233 | $3,379.318 |
2025-08-25 | $0.000252 | $0.000265 | $0.000239 | $0.000243 | $4,987.887 |
2025-08-24 | $0.000256 | $0.000261 | $0.000248 | $0.000252 | $2,029.931 |
2025-08-23 | $0.000250 | $0.000262 | $0.000246 | $0.000254 | $4,753.624 |
2025-08-22 | $0.000250 | $0.000257 | $0.000236 | $0.000251 | $7,453.453 |
2025-08-21 | $0.000266 | $0.000276 | $0.000226 | $0.000246 | $27,759.40 |
2025-08-20 | $0.000265 | $0.000271 | $0.000259 | $0.000266 | $144.919K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-09
BEENZ(BEENZ)
