Bemo(BMTON)Hoy
$3.13
Bemo Historial de precios
(BMTON)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $3.125320 | $3.17 | $3.13 | $3.170428 | $36.67007 |
2025-09-15 | $3.162811 | $3.204642 | $3.122341 | -- | -- |
2025-09-14 | $3.227731 | $3.240953 | $3.154269 | -- | -- |
2025-09-13 | -- | $3.261992 | $3.221888 | $3.227731 | $100.5896 |
2025-09-12 | -- | $3.21 | $3.18 | -- | -- |
2025-09-11 | -- | $3.22 | $3.16 | -- | -- |
2025-09-10 | -- | $3.14 | $3.1 | -- | -- |
2025-09-09 | -- | $3.14 | $3.11 | -- | -- |
2025-09-08 | $3.093737 | $3.09 | $3.09 | -- | -- |
2025-09-07 | $3.044840 | $3.1 | $3.04 | $3.093737 | $82.52704 |
2025-09-06 | $3.083407 | $3.08 | $3.02 | -- | -- |
2025-09-05 | $3.102119 | $3.13 | $3.08 | -- | -- |
2025-09-04 | $3.186029 | $3.19 | $3.11 | $3.102119 | $95.68335 |
2025-09-03 | $3.118015 | $3.19 | $3.13 | -- | -- |
2025-09-02 | $3.101084 | $3.15 | $3.09 | -- | -- |
2025-09-01 | $3.161007 | $3.19 | $3.1 | -- | -- |
2025-08-31 | $3.131257 | $3.16 | $3.13 | $3.161007 | $116.2853 |
2025-08-30 | $3.064165 | $3.14 | $3.04 | $3.131257 | $68.79601 |
2025-08-29 | $3.164378 | $3.19 | $3.04 | $3.062684 | $922.8918 |
2025-08-28 | -- | $3.25 | $3.12 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Bemo(BMTON)
