BangChain AI(BANGCHAIN)Oggi
$0.000545
BangChain AI Cronologia prezzi
(BANGCHAIN)Periodo di tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000521 | $0.000549 | $0.000521 | $0.000542 | $217.3150 |
2025-09-09 | $0.000534 | $0.000539 | $0.000517 | $0.000521 | $242.8767 |
2025-09-08 | $0.000505 | $0.000534 | $0.000496 | $0.000533 | $467.0004 |
2025-09-07 | $0.000491 | $0.000508 | $0.000476 | $0.000508 | $3,565.574 |
2025-09-06 | $0.000499 | $0.000509 | $0.000489 | $0.000491 | $618.4056 |
2025-09-05 | $0.000534 | $0.000540 | $0.000496 | $0.000499 | $2,608.289 |
2025-09-04 | $0.000550 | $0.000556 | $0.000529 | $0.000534 | $336.5077 |
2025-09-03 | $0.000532 | $0.000587 | $0.000530 | $0.000550 | $8,037.643 |
2025-09-02 | $0.000540 | $0.000551 | $0.000525 | $0.000532 | $3,989.965 |
2025-09-01 | $0.000509 | $0.000546 | $0.000484 | $0.000540 | $4,796.561 |
2025-08-31 | $0.000490 | $0.000518 | $0.000488 | $0.000509 | $1,779.527 |
2025-08-30 | $0.000555 | $0.000551 | $0.000446 | $0.000490 | $11,911.13 |
2025-08-29 | $0.000551 | $0.000591 | $0.000544 | $0.000550 | $5,074.224 |
2025-08-28 | $0.000575 | $0.000592 | $0.000549 | $0.000551 | $4,796.480 |
2025-08-27 | $0.000537 | $0.000579 | $0.000474 | $0.000579 | $16,472.33 |
2025-08-26 | $0.000537 | $0.000547 | $0.000516 | $0.000538 | $1,112.979 |
2025-08-25 | -- | $0.000594 | $0.000537 | -- | -- |
2025-08-24 | $0.000590 | $0.000609 | $0.000580 | $0.000591 | $857.3194 |
2025-08-23 | $0.000587 | $0.000631 | $0.000581 | $0.000586 | $5,155.816 |
2025-08-22 | $0.000516 | $0.000591 | $0.000510 | $0.000585 | $13,994.60 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-11
BangChain AI(BANGCHAIN)
