Bean Coin(BEAN)Hoy
$0.002044
Bean Coin Historial de precios
(BEAN)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.001957 | $0.002118 | $0.001925 | $0.001932 | $9,191.654 |
2025-09-08 | $0.001654 | $0.001969 | $0.001633 | $0.001957 | $14,218.85 |
2025-09-07 | $0.001431 | $0.001659 | $0.001424 | $0.001655 | $13,437.45 |
2025-09-06 | $0.001333 | $0.001433 | $0.001332 | $0.001431 | $3,916.884 |
2025-09-05 | $0.001480 | $0.001487 | $0.001328 | $0.001333 | $6,326.985 |
2025-09-04 | $0.001588 | $0.001591 | $0.001478 | $0.001480 | $3,042.845 |
2025-09-03 | $0.001669 | $0.001688 | $0.001535 | $0.001588 | $7,175.828 |
2025-09-02 | $0.001674 | $0.001708 | $0.000379 | $0.001669 | $1,449.520 |
2025-09-01 | $0.001680 | $0.001728 | $0.001652 | $0.001674 | $3,848.657 |
2025-08-31 | $0.001666 | $0.001684 | $0.001639 | $0.001680 | $1,119.273 |
2025-08-30 | $0.001721 | $0.001720 | $0.001626 | $0.001666 | $3,309.573 |
2025-08-29 | -- | $0.001930 | $0.001633 | -- | -- |
2025-08-28 | -- | $0.001748 | $0.001662 | -- | -- |
2025-08-27 | $0.001674 | $0.001760 | $0.001699 | $0.001754 | $374.1911 |
2025-08-26 | $0.001988 | $0.001967 | $0.001666 | $0.001673 | $12,040.71 |
2025-08-25 | -- | $0.002071 | $0.001961 | -- | -- |
2025-08-24 | $0.001977 | $0.002064 | $0.001958 | $0.001995 | $2,955.375 |
2025-08-23 | $0.002120 | $0.002235 | $0.001952 | $0.001977 | $9,162.390 |
2025-08-22 | $0.002074 | $0.002201 | $0.001605 | $0.002120 | $37,532.76 |
2025-08-21 | $0.001908 | $0.002091 | $0.001838 | $0.002074 | $22,684.35 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
Bean Coin(BEAN)
