Bonzo Finance(BONZO)Hoy
$0.059548
Bonzo Finance Historial de precios
(BONZO)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 | $0.059202 | $0.059789 | $0.058865 | $0.059486 | $6,342.592 |
2025-09-05 | $0.058330 | $0.061104 | $0.057885 | $0.059202 | $4,359.745 |
2025-09-04 | $0.060951 | $0.061403 | $0.058330 | $0.058330 | $3,796.560 |
2025-09-03 | $0.058374 | $0.060965 | $0.058321 | $0.060951 | $4,371.966 |
2025-09-02 | $0.058954 | $0.060511 | $0.058185 | $0.058374 | $46,739.45 |
2025-09-01 | $0.063970 | $0.064062 | $0.058728 | $0.059028 | $76,238.93 |
2025-08-31 | $0.063731 | $0.065525 | $0.062979 | $0.064019 | $19,300.79 |
2025-08-30 | $0.063861 | $0.064556 | $0.062383 | $0.063737 | $28,256.84 |
2025-08-29 | $0.068248 | $0.068477 | $0.063338 | $0.063799 | $34,869.64 |
2025-08-28 | $0.068812 | $0.069445 | $0.067526 | $0.068485 | $8,216.229 |
2025-08-27 | $0.068740 | $0.070656 | $0.068143 | $0.069110 | $19,140.73 |
2025-08-26 | $0.068786 | $0.070365 | $0.067007 | $0.069124 | $54,808.61 |
2025-08-25 | $0.076876 | $0.07909 | $0.067487 | $0.068786 | $123.452K |
2025-08-24 | $0.076219 | $0.079241 | $0.075469 | $0.077002 | $42,212.98 |
2025-08-23 | $0.072173 | $0.081612 | $0.070784 | $0.076248 | $134.534K |
2025-08-22 | $0.069346 | $0.07293 | $0.067657 | $0.072157 | $52,306.97 |
2025-08-21 | $0.066506 | $0.074525 | $0.068579 | $0.068971 | $86,965.95 |
2025-08-20 | $0.073103 | $0.074281 | $0.066496 | $0.066496 | $77,924.75 |
2025-08-19 | $0.075635 | $0.076731 | $0.072663 | $0.072926 | $10,105.45 |
2025-08-18 | $0.080580 | $0.080982 | $0.074562 | $0.075686 | $28,883.47 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Bonzo Finance(BONZO)
