BellCoin(BC)Hoy
$0.01893
BellCoin Historial de precios
(BC)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.01677 | $0.01949 | $0.01658 | $0.01943 | $1.899M |
2025-09-10 | $0.01743 | $0.01926 | $0.01573 | $0.0168 | $1.950M |
2025-09-09 | $0.01987 | $0.0199 | $0.01606 | $0.01743 | $2.677M |
2025-09-08 | $0.02131 | $0.02246 | $0.014 | $0.01984 | $1.846M |
2025-09-07 | $0.01885 | $0.03212 | $0.016 | $0.02357 | $807.980K |
2025-09-06 | $0.04492 | $0.1205 | $0.00812 | $0.01863 | $973.686K |
2025-09-05 | $0.00197 | $0.048 | $0.001 | $0.04321 | $1.767M |
2025-09-04 | $0.00282 | $0.00282 | $0.00194 | $0.00196 | $1.103M |
2025-09-03 | $0.00298 | $0.00294 | $0.002 | $0.00201 | $1.124M |
2025-09-02 | $0.00349 | $0.00427 | $0.00222 | $0.00297 | $2.282M |
2025-09-01 | $0.00497 | $0.00497 | $0.00272 | $0.00346 | $1.837M |
2025-08-31 | $0.0056 | $0.00567 | $0.00354 | $0.00497 | $729.243K |
2025-08-30 | $0.0055 | $0.006 | $0.00353 | $0.0056 | $1.657M |
2025-08-29 | $0.00753 | $0.00892 | $0.00353 | $0.0055 | $2.050M |
2025-08-28 | $0.00705 | $0.00895 | $0.0066 | $0.00753 | $1.633M |
2025-08-27 | $0.01156 | $0.0125 | $0.00655 | $0.00705 | $1.501M |
2025-08-26 | $0.03298 | $0.0329 | $0.01001 | $0.01157 | $2.691M |
2025-08-25 | $0.04117 | $0.04873 | $0.02202 | $0.03298 | $3.401M |
2025-08-24 | $0.04674 | $0.06237 | $0.033 | $0.04118 | $1.292M |
2025-08-23 | $0.05973 | $0.06677 | $0.02752 | $0.04676 | $3.216M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
BellCoin(BC)
![BoringDAO [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_boringdao-[old].png)
