Bybit Staked SOL(BBSOL)Hoy
$265.99
hace 1 años
$138.05
Bybit Staked SOL Historial de precios
(BBSOL)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $250.4042 | $266.4406 | $249.4808 | $263.8482 | $11.229M |
2025-09-11 | $246.6473 | $251.7287 | $244.0329 | $250.9185 | $9.024M |
2025-09-10 | $235.2670 | $248.1080 | $236.3299 | $246.6584 | $8.208M |
2025-09-09 | $237.7263 | $242.6006 | $233.4616 | $236.1176 | $8.018M |
2025-09-08 | $226.5763 | $239.0772 | $222.3480 | $237.5087 | $24.991M |
2025-09-07 | $222.0521 | $226.6053 | $220.2023 | $226.5040 | $14.915M |
2025-09-06 | $224.9806 | $226.6982 | $222.0521 | $222.3218 | $13.745M |
2025-09-05 | $225.1853 | $231.4292 | $221.7788 | $224.1650 | $5.342M |
2025-09-04 | $233.0146 | $233.4385 | $224.5686 | $225.1853 | $2.266M |
2025-09-03 | $220.7812 | $234.55 | $221.44 | $233.4902 | $2.983M |
2025-09-02 | $217.8748 | $225.79 | $214.3 | $220.7812 | $3.444M |
2025-09-01 | $225.4998 | $226.61 | $216.81 | $218.0679 | $7.028M |
2025-08-31 | $220.5460 | $227.17 | $220.19 | $225.2559 | $5.379M |
2025-08-30 | $228.1699 | $227.82 | $218 | $220.5132 | $3.681M |
2025-08-29 | $231.9019 | $239.99 | $224.03 | $225.7732 | $3.678M |
2025-08-28 | $228.9053 | $237.82 | $223.08 | $232.9850 | $3.331M |
2025-08-27 | $210.1784 | $230.08 | $212.11 | $230.0669 | $3.073M |
2025-08-26 | $216.4694 | $217.98 | $204.92 | $210.2726 | $2.785M |
2025-08-25 | $226.8336 | $234.37 | $215.15 | $216.4694 | $4.268M |
2025-08-24 | $223.2454 | $232.82 | $223.05 | $226.8015 | $2.502M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Bybit Staked SOL(BBSOL)
