BSquared Network(B2)Hoy
$0.51026
BSquared Network Historial de precios
(B2)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.482600 | $0.58531 | $0.41098 | $0.548162 | $47.431M |
2025-09-10 | $0.403720 | $0.66214 | $0.39921 | $0.486094 | $43.909M |
2025-09-09 | $0.410566 | $0.46684 | $0.4007 | $0.404707 | $36.236M |
2025-09-08 | $0.394943 | $0.41615 | $0.39404 | $0.410143 | $11.257M |
2025-09-07 | $0.387275 | $0.40311 | $0.3822 | $0.394677 | $24.751M |
2025-09-06 | $0.408893 | $0.41117 | $0.37967 | $0.387340 | $15.485M |
2025-09-05 | $0.397089 | $0.4127 | $0.39343 | $0.408582 | $27.519M |
2025-09-04 | $0.380954 | $0.4051 | $0.3672 | $0.39795 | $25,101.74 |
2025-09-03 | $0.368800 | $0.38301 | $0.36879 | $0.381306 | $23.465M |
2025-09-02 | $0.371044 | $0.37528 | $0.36127 | $0.36979 | $21,909.22 |
2025-09-01 | $0.367809 | $0.39961 | $0.36213 | $0.371110 | $11.807M |
2025-08-31 | $0.377086 | $0.37989 | $0.36692 | $0.367712 | $7.964M |
2025-08-30 | $0.370274 | $0.38398 | $0.36902 | $0.377645 | $10.495M |
2025-08-29 | $0.382206 | $0.39104 | $0.36005 | $0.369185 | $11.758M |
2025-08-28 | $0.373806 | $0.38803 | $0.3662 | $0.382985 | $10.313M |
2025-08-27 | $0.358285 | $0.37882 | $0.3584 | $0.373817 | $9.766M |
2025-08-26 | $0.365767 | $0.36817 | $0.34491 | $0.358097 | $11.836M |
2025-08-25 | $0.369562 | $0.38928 | $0.36291 | $0.36531 | $12,996.49 |
2025-08-24 | $0.386993 | $0.38734 | $0.36534 | $0.369703 | $9.450M |
2025-08-23 | $0.377471 | $0.3946 | $0.3774 | $0.386548 | $11.690M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
BSquared Network(B2)
