Bitsec.ai(SN60)امروز
$0.540497
Bitsec.ai تاریخچه قیمت
(SN60)دوره زمانی: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-08 | $0.524638 | $0.55539 | $0.516849 | $0.553162 | $41,856.74 |
2025-09-07 | $0.529450 | $0.53181 | $0.50787 | $0.524638 | $4,428.734 |
2025-09-06 | $0.508025 | $0.53513 | $0.504696 | $0.529289 | $129.483K |
2025-09-05 | $0.499566 | $0.521374 | $0.497535 | $0.508025 | $34,038.00 |
2025-09-04 | -- | $0.527511 | $0.500599 | -- | -- |
2025-09-03 | $0.503280 | $0.52662 | $0.502321 | $0.524096 | $36,869.47 |
2025-09-02 | $0.503093 | $0.530044 | $0.4938 | $0.502947 | $143.719K |
2025-09-01 | $0.521594 | $0.530371 | $0.499173 | $0.503254 | $235.004K |
2025-08-31 | $0.524983 | $0.528923 | $0.515408 | $0.521591 | $26,139.49 |
2025-08-30 | $0.522155 | $0.537593 | $0.514774 | $0.524983 | $52,989.13 |
2025-08-29 | $0.558450 | $0.567749 | $0.519812 | $0.522155 | $73,682.38 |
2025-08-28 | $0.577239 | $0.574661 | $0.547435 | $0.559323 | $49,777.00 |
2025-08-27 | $0.551124 | $0.585691 | $0.551979 | $0.577239 | $78,797.71 |
2025-08-26 | $0.569977 | $0.573383 | $0.53134 | $0.551117 | $20,553.15 |
2025-08-25 | $0.580864 | $0.615744 | $0.565991 | $0.570029 | $38,886.77 |
2025-08-24 | $0.597447 | $0.60259 | $0.57178 | $0.580857 | $5,477.669 |
2025-08-23 | $0.592676 | $0.616353 | $0.592127 | $0.597451 | $26,541.83 |
2025-08-22 | $0.565665 | $0.598585 | $0.553438 | $0.593471 | $11,694.46 |
2025-08-21 | $0.584164 | $0.592391 | $0.563985 | $0.565681 | $116.179K |
2025-08-20 | $0.590168 | $0.590103 | $0.567 | $0.578994 | $6,116.088 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-09
Bitsec.ai(SN60)
