Bware(INFRA)Hoy
$0.104114
hace 1 años
$0.216286
hace 2 años
$0.595637
Bware Historial de precios
(INFRA)Periodo de tiempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.102976 | $0.104904 | $0.102935 | $0.103429 | $19,027.06 |
2025-09-04 | $0.105209 | $0.105536 | $0.102334 | $0.102976 | $19,938.99 |
2025-09-03 | $0.106501 | $0.106606 | $0.104111 | $0.105209 | $16,411.06 |
2025-09-02 | $0.106349 | $0.10829 | $0.103367 | $0.106501 | $16,345.54 |
2025-09-01 | $0.106510 | $0.1076 | $0.10481 | $0.106347 | $18,083.22 |
2025-08-31 | $0.106486 | $0.109272 | $0.10453 | $0.108579 | $16,858.99 |
2025-08-30 | $0.105600 | $0.108395 | $0.10481 | $0.106476 | $17,177.24 |
2025-08-29 | $0.108408 | $0.10995 | $0.102227 | $0.105501 | $17,871.56 |
2025-08-28 | $0.108215 | $0.11057 | $0.103889 | $0.108408 | $16,639.02 |
2025-08-27 | $0.108101 | $0.11258 | $0.104788 | $0.108117 | $17,750.49 |
2025-08-26 | $0.108792 | $0.110609 | $0.107111 | $0.108203 | $20,668.06 |
2025-08-25 | $0.108567 | $0.110375 | $0.10787 | $0.108792 | $20,202.14 |
2025-08-24 | $0.110008 | $0.111352 | $0.107984 | $0.108370 | $14,674.07 |
2025-08-23 | $0.107933 | $0.110792 | $0.105622 | $0.109816 | $19,566.47 |
2025-08-22 | $0.108875 | $0.112083 | $0.105615 | $0.107918 | $20,447.45 |
2025-08-21 | $0.108443 | $0.112949 | $0.108876 | $0.108883 | $20,005.42 |
2025-08-20 | $0.108771 | $0.109393 | $0.100236 | $0.108445 | $18,565.54 |
2025-08-19 | $0.112875 | $0.130683 | $0.103164 | $0.107366 | $29,903.18 |
2025-08-18 | $0.112538 | $0.119939 | $0.112424 | $0.112893 | $16,705.62 |
2025-08-17 | $0.112851 | $0.113556 | $0.11224 | $0.112442 | $18,206.92 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-06
Bware(INFRA)
