Blocksquare(BST)Hoy
$0.087086
hace 1 años
$0.180607
hace 2 años
$0.132596
hace 3 años
$0.121617
Blocksquare Historial de precios
(BST)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.090027 | $0.090502 | $0.087500 | $0.087582 | $84,489.12 |
2025-09-14 | $0.091368 | $0.091757 | $0.089912 | $0.090085 | $136.674K |
2025-09-13 | $0.090719 | $0.092804 | $0.090569 | $0.091385 | $124.548K |
2025-09-12 | $0.086793 | $0.091510 | $0.086663 | $0.090644 | $23,823.13 |
2025-09-11 | $0.088012 | $0.089274 | $0.085890 | $0.086792 | $24,252.77 |
2025-09-10 | $0.085654 | $0.088125 | $0.084996 | $0.087992 | $27,725.98 |
2025-09-09 | $0.089961 | $0.090266 | $0.085404 | $0.085467 | $70,411.08 |
2025-09-08 | $0.091645 | $0.092034 | $0.089705 | $0.089818 | $122.380K |
2025-09-07 | $0.091375 | $0.092108 | $0.090197 | $0.091670 | $170.755K |
2025-09-06 | $0.091590 | $0.091959 | $0.091192 | $0.091508 | $170.471K |
2025-09-05 | $0.093017 | $0.093010 | $0.091309 | $0.091539 | $176.528K |
2025-09-04 | $0.093856 | $0.094766 | $0.092720 | $0.093017 | $184.764K |
2025-09-03 | $0.092691 | $0.093933 | $0.091401 | $0.093872 | $181.369K |
2025-09-02 | $0.093913 | $0.093692 | $0.09153 | $0.092656 | $181.812K |
2025-09-01 | $0.095140 | $0.096366 | $0.093156 | $0.093993 | $168.929K |
2025-08-31 | $0.094559 | $0.095475 | $0.094093 | $0.095150 | $171.885K |
2025-08-30 | $0.093961 | $0.094644 | $0.093095 | $0.094545 | $174.894K |
2025-08-29 | $0.098893 | $0.09898 | $0.093251 | $0.093872 | $73,096.67 |
2025-08-28 | $0.099103 | $0.099526 | $0.098601 | $0.099073 | $103.814K |
2025-08-27 | $0.098507 | $0.099499 | $0.098346 | $0.099169 | $174.540K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Blocksquare(BST)
