blinkdotfun(BLINK)Hoy
$0.000420
blinkdotfun Historial de precios
(BLINK)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000448 | $0.000457 | $0.000423 | $0.000424 | $4,024.336 |
2025-09-12 | $0.000398 | $0.000449 | $0.000396 | $0.000448 | $4,617.537 |
2025-09-11 | $0.000455 | $0.000455 | $0.000371 | $0.000398 | $25,626.68 |
2025-09-10 | $0.000444 | $0.000463 | $0.000445 | $0.000455 | $7,207.120 |
2025-09-09 | $0.000452 | $0.000465 | $0.000443 | $0.000447 | $977.1695 |
2025-09-08 | $0.000427 | $0.000455 | $0.000421 | $0.000452 | $2,062.372 |
2025-09-07 | $0.000422 | $0.000431 | $0.000417 | $0.000430 | $1,469.773 |
2025-09-06 | $0.000426 | $0.000429 | $0.000419 | $0.000422 | $722.0603 |
2025-09-05 | $0.000440 | $0.000444 | $0.000423 | $0.000427 | $1,571.009 |
2025-09-04 | $0.000461 | $0.000460 | $0.000437 | $0.000440 | $2,703.256 |
2025-09-03 | $0.000418 | $0.000463 | $0.000416 | $0.000461 | $3,677.537 |
2025-09-02 | $0.000415 | $0.000430 | $0.000405 | $0.000417 | $2,515.235 |
2025-09-01 | $0.000465 | $0.000468 | $0.000412 | $0.000415 | $4,701.956 |
2025-08-31 | $0.000457 | $0.000468 | $0.000450 | $0.000465 | $2,390.102 |
2025-08-30 | $0.000468 | $0.000462 | $0.000434 | $0.000457 | $5,676.197 |
2025-08-29 | $0.000453 | $0.000500 | $0.000451 | $0.000464 | $6,336.319 |
2025-08-28 | $0.000505 | $0.000466 | $0.000441 | $0.000456 | $9,306.887 |
2025-08-27 | $0.000434 | $0.000535 | $0.000436 | $0.000505 | $13,856.87 |
2025-08-26 | $0.000456 | $0.000449 | $0.000418 | $0.000436 | $2,494.913 |
2025-08-25 | $0.000551 | $0.000553 | $0.000440 | $0.000450 | $17,266.70 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
blinkdotfun(BLINK)
