BitShares(BTS)Hoy
$0.001310
hace 1 años
$0.001655
hace 2 años
$0.009170
hace 3 años
$0.009428
hace 4 años
$0.065543
hace 5 años
$0.049750
hace 6 años
$0.031962
hace 7 años
$0.10295
hace 8 años
$0.15958
hace 9 años
$0.005262
hace 10 años
$0.004744
BitShares Historial de precios
(BTS)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 | $0.001312 | $0.001334 | $0.001289 | $0.001304 | $92,714.42 |
2025-09-05 | $0.001290 | $0.001327 | $0.001284 | $0.001298 | $109.261K |
2025-09-04 | $0.001277 | $0.001343 | $0.001281 | $0.001306 | $130.392K |
2025-09-03 | $0.001282 | $0.001292 | $0.001264 | $0.001281 | $128.033K |
2025-09-02 | $0.001308 | $0.001371 | $0.001262 | $0.001280 | $146.505K |
2025-09-01 | $0.001292 | $0.001320 | $0.001286 | $0.001308 | $84,901.47 |
2025-08-31 | $0.001293 | $0.001300 | $0.001280 | $0.001292 | $87,006.64 |
2025-08-30 | $0.001312 | $0.001320 | $0.001276 | $0.001288 | $103.585K |
2025-08-29 | $0.001306 | $0.001330 | $0.001307 | $0.001314 | $106.522K |
2025-08-28 | $0.001302 | $0.001322 | $0.001291 | $0.001306 | $107.530K |
2025-08-27 | $0.001269 | $0.001323 | $0.001255 | $0.001301 | $123.988K |
2025-08-26 | $0.001263 | $0.001277 | $0.001239 | $0.001268 | $101.044K |
2025-08-25 | -- | $0.001276 | $0.001259 | -- | -- |
2025-08-24 | $0.001273 | $0.001275 | $0.001264 | $0.001267 | $84,904.20 |
2025-08-23 | $0.001262 | $0.001287 | $0.001257 | $0.001281 | $98,846.27 |
2025-08-22 | $0.001257 | $0.001274 | $0.001242 | $0.001261 | $119.992K |
2025-08-21 | $0.001253 | $0.001276 | $0.001238 | $0.001257 | $106.612K |
2025-08-20 | $0.001251 | $0.001266 | $0.001243 | $0.001253 | $87,575.19 |
2025-08-19 | $0.001258 | $0.001286 | $0.001238 | $0.001251 | $109.406K |
2025-08-18 | $0.001237 | $0.001267 | $0.001224 | $0.001258 | $107.103K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
BitShares(BTS)
