Hive AI(BUZZ)Hoy
$0.025651
Hive AI Historial de precios
(BUZZ)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 | $0.023764 | $0.03092 | $0.0236 | $0.025543 | $9.278M |
2025-09-11 | $0.025953 | $0.02772 | $0.02334 | $0.023780 | $11.027M |
2025-09-10 | $0.024707 | $0.02912 | $0.0225 | $0.025963 | $10.142M |
2025-09-09 | $0.021837 | $0.03277 | $0.02118 | $0.024661 | $12.637M |
2025-09-08 | $0.018826 | $0.02442 | $0.01744 | $0.021811 | $8.504M |
2025-09-07 | $0.014636 | $0.01911 | $0.01469 | $0.018614 | $5.018M |
2025-09-06 | $0.014794 | $0.0156 | $0.01303 | $0.014634 | $5.019M |
2025-09-05 | $0.011809 | $0.01596 | $0.01213 | $0.014599 | $9.092M |
2025-09-04 | $0.011840 | $0.01341 | $0.011 | $0.011442 | $23,026.85 |
2025-09-03 | $0.011310 | $0.01205 | $0.011 | $0.011856 | $6.617M |
2025-09-02 | $0.011458 | $0.01154 | $0.01038 | $0.011206 | $12,905.80 |
2025-09-01 | $0.011284 | $0.01169 | $0.01067 | $0.011381 | $6.098M |
2025-08-31 | $0.011414 | $0.01155 | $0.01104 | $0.011277 | $4.606M |
2025-08-30 | $0.011599 | $0.01154 | $0.01105 | $0.011418 | $7.113M |
2025-08-29 | $0.012081 | $0.0124 | $0.01128 | $0.011577 | $8.580M |
2025-08-28 | $0.011447 | $0.0125 | $0.01141 | $0.012071 | $6.585M |
2025-08-27 | $0.010714 | $0.01173 | $0.0109 | $0.011424 | $7.334M |
2025-08-26 | $0.011110 | $0.01136 | $0.01026 | $0.010810 | $8.763M |
2025-08-25 | $0.012353 | $0.01247 | $0.01103 | $0.011097 | $15,317.14 |
2025-08-24 | $0.012113 | $0.0128 | $0.01173 | $0.012312 | $5.889M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Hive AI(BUZZ)
