Block Vault(BVT)Hoy
$3.95
Block Vault Historial de precios
(BVT)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 | $4.221264 | $4.19 | $2.84 | $4.021654 | $172.509K |
2025-09-15 | $4.570006 | $4.49 | $4.2 | $4.252698 | $369.322K |
2025-09-14 | $4.073107 | $4.7 | $4.05 | $4.437010 | $297.814K |
2025-09-13 | $4.393389 | $4.55 | $4.05 | $4.077789 | $267.035K |
2025-09-12 | $4.365276 | $4.69 | $3.97 | $4.390916 | $238.468K |
2025-09-11 | $5.129492 | $5.3 | $4.21 | $4.367501 | $351.584K |
2025-09-10 | $4.481643 | $5.53 | $4.27 | $5.138187 | $255.119K |
2025-09-09 | $4.681379 | $4.74 | $4.22 | $4.471664 | $64,432.76 |
2025-09-08 | $4.491948 | $4.81 | $4.47 | $4.680263 | $403.073K |
2025-09-07 | $4.350380 | $4.58 | $4.34 | $4.579409 | $646.238K |
2025-09-06 | $4.568914 | $4.56 | $4.13 | $4.371586 | $345.153K |
2025-09-05 | $3.973245 | $4.93 | $3.94 | $4.496559 | $197.696K |
2025-09-04 | $4.021382 | $4.06 | $3.8 | $3.973245 | $505.321K |
2025-09-03 | $4.017895 | $4.6 | $3.9 | $4.031235 | $176.919K |
2025-09-02 | $4.243198 | $4.28 | $3.95 | $4.019734 | $560.349K |
2025-09-01 | $3.899398 | $4.33 | $3.7 | $4.167033 | $692.616K |
2025-08-31 | $4.105133 | $4.1 | $3.45 | $4.002464 | $543.983K |
2025-08-30 | $4.584989 | $4.61 | $3.98 | $4.106674 | $805.188K |
2025-08-29 | $4.974018 | $4.99 | $4.31 | $4.580319 | $639.767K |
2025-08-28 | $4.487138 | $5.2 | $4.49 | $4.972200 | $488.953K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Block Vault(BVT)
