BITO Coin(BITO)Hoy
$0.16371
hace 1 años
$0.074512
hace 2 años
$0.059298
hace 3 años
$0.053846
hace 4 años
$0.075597
BITO Coin Historial de precios
(BITO)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.163419 | $0.163899 | $0.162496 | $0.163861 | $69,775.93 |
2025-09-05 | $0.162636 | $0.163945 | $0.162445 | $0.163419 | $142.339K |
2025-09-04 | $0.162723 | $0.163142 | $0.162548 | $0.162636 | $79,501.96 |
2025-09-03 | $0.161728 | $0.162971 | $0.161951 | $0.162723 | $116.268K |
2025-09-02 | $0.163083 | $0.163218 | $0.161123 | $0.161728 | $101.797K |
2025-09-01 | $0.163365 | $0.163468 | $0.161275 | $0.163190 | $116.582K |
2025-08-31 | $0.161777 | $0.163388 | $0.160793 | $0.163365 | $86,410.89 |
2025-08-30 | $0.162832 | $0.163085 | $0.160147 | $0.161777 | $103.466K |
2025-08-29 | $0.161463 | $0.163162 | $0.16023 | $0.162832 | $148.107K |
2025-08-28 | $0.162526 | $0.162853 | $0.160273 | $0.161463 | $117.373K |
2025-08-27 | $0.161614 | $0.162649 | $0.161256 | $0.162526 | $106.515K |
2025-08-26 | $0.162213 | $0.162979 | $0.161098 | $0.161614 | $104.859K |
2025-08-25 | $0.162289 | $0.164192 | $0.160933 | $0.162213 | $158.287K |
2025-08-24 | $0.162501 | $0.163181 | $0.162184 | $0.162289 | $62,308.62 |
2025-08-23 | $0.161768 | $0.163188 | $0.16139 | $0.162500 | $107.804K |
2025-08-22 | $0.158357 | $0.162895 | $0.154003 | $0.161768 | $151.730K |
2025-08-21 | $0.161057 | $0.162534 | $0.157328 | $0.158357 | $186.612K |
2025-08-20 | $0.162057 | $0.162648 | $0.160476 | $0.161042 | $146.919K |
2025-08-19 | $0.163266 | $0.164955 | $0.161915 | $0.161979 | $91,923.71 |
2025-08-18 | $0.162897 | $0.169518 | $0.160731 | $0.163266 | $118.501K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
BITO Coin(BITO)
