Bizzy by Virtuals(BIZ)Hoy
$0.001427
Bizzy by Virtuals Historial de precios
(BIZ)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 | $0.001403 | $0.001426 | $0.001227 | $0.001384 | $20,155.31 |
2025-09-15 | $0.001610 | $0.001710 | $0.001401 | $0.001403 | $30,403.37 |
2025-09-14 | $0.001809 | $0.001818 | $0.001608 | $0.001608 | $10,794.26 |
2025-09-13 | $0.001821 | $0.001912 | $0.001772 | $0.001808 | $8,707.182 |
2025-09-12 | $0.001768 | $0.001933 | $0.001772 | $0.001820 | $7,920.322 |
2025-09-11 | $0.001781 | $0.002067 | $0.001723 | $0.001770 | $22,554.09 |
2025-09-10 | $0.001570 | $0.001782 | $0.001537 | $0.001781 | $11,516.36 |
2025-09-09 | $0.001353 | $0.002037 | $0.001342 | $0.001581 | $69,808.94 |
2025-09-08 | $0.001372 | $0.001375 | $0.001175 | $0.001354 | $12,315.05 |
2025-09-07 | $0.001292 | $0.001395 | $0.001287 | $0.001372 | $5,059.229 |
2025-09-06 | $0.000900 | $0.001325 | $0.000897 | $0.001294 | $30,072.15 |
2025-09-05 | $0.000720 | $0.000952 | $0.000705 | $0.000900 | $14,507.00 |
2025-09-04 | -- | $0.000870 | $0.000718 | -- | -- |
2025-09-03 | $0.000741 | $0.000860 | $0.000740 | $0.000846 | $4,945.973 |
2025-09-02 | $0.000723 | $0.000770 | $0.000686 | $0.000741 | $4,983.374 |
2025-09-01 | $0.000883 | $0.000892 | $0.000716 | $0.000728 | $8,903.618 |
2025-08-31 | $0.000947 | $0.000947 | $0.000877 | $0.000883 | $1,901.362 |
2025-08-30 | $0.001089 | $0.001097 | $0.000922 | $0.000946 | $10,889.02 |
2025-08-29 | $0.001307 | $0.001317 | $0.001059 | $0.001087 | $12,195.37 |
2025-08-28 | $0.001171 | $0.001331 | $0.001153 | $0.001311 | $13,340.34 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Bizzy by Virtuals(BIZ)
