Bitcast(SN93)Hoy
$7.63
Bitcast Historial de precios
(SN93)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 | $10.19779 | $10.86 | $6.92 | $6.957776 | $6.194M |
2025-09-14 | $9.077282 | $10.61 | $8.94 | $10.22527 | $3.926M |
2025-09-13 | $8.303055 | $9.38 | $8.31 | $9.084906 | $1.848M |
2025-09-12 | $7.489784 | $8.48 | $6.88 | $8.305648 | $3.680M |
2025-09-11 | $7.519036 | $7.75 | $7.18 | $7.477180 | $1.493M |
2025-09-10 | $6.440518 | $8.5 | $6.27 | $7.506142 | $6.635M |
2025-09-09 | $5.332162 | $7.18 | $5.18 | $6.509461 | $5.452M |
2025-09-08 | $4.657476 | $5.55 | $4.64 | $5.322180 | $1.634M |
2025-09-07 | $4.904181 | $5.04 | $4.54 | $4.658762 | $1.385M |
2025-09-06 | $5.324749 | $5.56 | $4.83 | $4.910652 | $995.623K |
2025-09-05 | $5.738581 | $5.69 | $5.3 | $5.323165 | $875.431K |
2025-09-04 | $6.108513 | $6.26 | $5.56 | $5.671354 | $1.697M |
2025-09-03 | $7.061687 | $7.36 | $6.02 | $6.083457 | $1.239M |
2025-09-02 | $5.233000 | $7.6 | $5.85 | $7.188161 | $5.245M |
2025-09-01 | $5.610819 | $6.22 | $4.27 | $5.210164 | $5.617M |
2025-08-31 | $9.121391 | $8.44 | $5.6 | $5.643698 | $5.469M |
2025-08-30 | $10.14657 | $10.5 | $8.41 | $9.197509 | $2.138M |
2025-08-29 | $10.34003 | $11.5 | $9.95 | $10.09596 | $4.171M |
2025-08-28 | $9.627120 | $10.97 | $9.22 | $10.35641 | $2.975M |
2025-08-27 | $9.378610 | $10.32 | $8.84 | $9.548060 | $3.396M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Bitcast(SN93)
