Bert(BERT)Hoy
$0.000030
Bert Historial de precios
(BERT)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 | $0.000031 | $0.000031 | $0.000030 | $0.000030 | $97.34301 |
2025-09-14 | -- | $0.000031 | $0.000031 | $0.000031 | $35.78442 |
2025-09-13 | -- | $0.000033 | $0.000031 | -- | -- |
2025-09-12 | $0.000032 | $0.000033 | $0.000031 | $0.000031 | $433.4775 |
2025-09-11 | $0.000035 | $0.000035 | $0.000032 | $0.000032 | $452.7738 |
2025-09-10 | $0.000034 | $0.000035 | $0.000034 | $0.000035 | $1.080253 |
2025-09-09 | $0.000036 | $0.000036 | $0.000034 | $0.000034 | $138.1511 |
2025-09-08 | $0.000041 | $0.000041 | $0.000035 | $0.000036 | $1,486.652 |
2025-09-07 | $0.000044 | $0.000045 | $0.000039 | $0.000041 | $1,917.918 |
2025-09-06 | $0.000056 | $0.000056 | $0.000040 | $0.000044 | $3,826.669 |
2025-09-05 | $0.000053 | $0.000058 | $0.000052 | $0.000055 | $685.0034 |
2025-09-04 | $0.000062 | $0.000064 | $0.000053 | $0.000053 | $1,152.308 |
2025-09-03 | $0.000057 | $0.000063 | $0.000055 | $0.000062 | $1,135.117 |
2025-09-02 | $0.000065 | $0.000068 | $0.000054 | $0.000057 | $3,775.533 |
2025-09-01 | $0.000064 | $0.000065 | $0.000061 | $0.000065 | $1,003.445 |
2025-08-31 | $0.000061 | $0.000064 | $0.000059 | $0.000064 | $638.3503 |
2025-08-30 | $0.000063 | $0.000064 | $0.000060 | $0.000061 | $662.4235 |
2025-08-29 | $0.000069 | $0.000069 | $0.000062 | $0.000063 | $304.2703 |
2025-08-28 | $0.000071 | $0.000071 | $0.000068 | $0.000069 | $34.02739 |
2025-08-27 | $0.000064 | $0.000073 | $0.000063 | $0.000071 | $1,731.285 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Bert(BERT)
