Bubsy AI(BUBSY)Hoy
$0.005626
hace 1 años
$0.031413
Bubsy AI Historial de precios
(BUBSY)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.005891 | $0.005870 | $0.005552 | $0.005582 | $1,663.833 |
2025-09-03 | $0.005660 | $0.005941 | $0.005626 | $0.005911 | $163.7367 |
2025-09-02 | $0.005825 | $0.005824 | $0.001292 | $0.005660 | $445.0022 |
2025-09-01 | $0.005984 | $0.005984 | $0.005789 | $0.005836 | $78.98642 |
2025-08-31 | $0.005948 | $0.005987 | $0.005764 | $0.005976 | $644.8833 |
2025-08-30 | -- | $0.006156 | $0.005905 | $0.005948 | $2,233.433 |
2025-08-29 | -- | $0.006287 | $0.005911 | -- | -- |
2025-08-28 | $0.006535 | $0.006518 | $0.006272 | $0.006293 | $542.1060 |
2025-08-27 | $0.006453 | $0.006561 | $0.006407 | $0.006541 | $755.7029 |
2025-08-26 | $0.006553 | $0.006561 | $0.006137 | $0.006452 | $350.6805 |
2025-08-25 | $0.007113 | $0.007339 | $0.006525 | $0.006553 | $252.0028 |
2025-08-24 | $0.007221 | $0.007209 | $0.007001 | $0.007108 | $2,006.152 |
2025-08-23 | $0.007147 | $0.007578 | $0.007122 | $0.007222 | $3,266.126 |
2025-08-22 | $0.006424 | $0.007325 | $0.006315 | $0.007125 | $1,839.390 |
2025-08-21 | $0.005883 | $0.006664 | $0.005685 | $0.006417 | $9,116.525 |
2025-08-20 | $0.006750 | $0.006721 | $0.005620 | $0.005869 | $12,332.08 |
2025-08-19 | $0.006934 | $0.007433 | $0.006617 | $0.006734 | $4,811.952 |
2025-08-18 | $0.007496 | $0.007474 | $0.006771 | $0.006946 | $10,667.33 |
2025-08-17 | $0.007374 | $0.007628 | $0.007370 | $0.007498 | $1,568.769 |
2025-08-16 | $0.007531 | $0.007616 | $0.007350 | $0.007376 | $574.2428 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Bubsy AI(BUBSY)
