Backed Coinbase Global(BCOIN)Hoje
$323.04
1 anos atrás
$163.05
Backed Coinbase Global Histórico de preços
(BCOIN)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $323.04 | $323.04 | $323.04 | $323.04 | $93.48583 |
2025-09-13 | $323.95 | $323.95 | $323.04 | $323.04 | $93.48583 |
2025-09-12 | $315.34 | $323.95 | $315.34 | $323.95 | $93.48583 |
2025-09-11 | $318.78 | $318.78 | $315.34 | $315.34 | $93.48583 |
2025-09-10 | $302.2 | $318.78 | $299.07 | $318.78 | $93.48583 |
2025-09-09 | $299.07 | $302.2 | $299.07 | $302.2 | $93.48583 |
2025-09-08 | $299.07 | $299.07 | $299.07 | $299.07 | $93.48583 |
2025-09-07 | $299.07 | $299.07 | $299.07 | $299.07 | $93.48583 |
2025-09-06 | $306.8 | $306.8 | $299.07 | $299.07 | $93.48583 |
2025-09-05 | $302.31 | $306.8 | $302.31 | $306.8 | $93.48583 |
2025-09-04 | -- | $303.56 | $302.31 | $302.31 | $93.48583 |
2025-09-03 | -- | $304.54 | $303.56 | -- | -- |
2025-09-02 | $304.54 | $304.54 | $304.54 | $304.54 | $93.48583 |
2025-09-01 | $304.54 | $304.54 | $304.54 | $304.54 | $93.48583 |
2025-08-31 | $304.54 | $304.54 | $304.54 | $304.54 | $93.48583 |
2025-08-30 | $308.47 | $308.47 | $304.54 | $304.54 | $93.48583 |
2025-08-29 | $308.97 | $308.97 | $308.47 | $308.47 | $93.48583 |
2025-08-28 | $308.48 | $308.97 | $308.48 | $308.97 | $93.48583 |
2025-08-27 | $306 | $308.48 | $306 | $308.48 | $93.48583 |
2025-08-26 | $319.85 | $319.85 | $306 | $306 | $93.48583 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
Backed Coinbase Global(BCOIN)
