BAKKT(BAKKT)Hoje
$0.000148
BAKKT Histórico de preços
(BAKKT)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.000151 | $0.000152 | $0.000144 | $0.000145 | $285.2094 |
2025-08-31 | $0.000154 | $0.000153 | $0.000148 | $0.000150 | $1,090.615 |
2025-08-30 | $0.000159 | $0.000160 | $0.000151 | $0.000154 | $382.6355 |
2025-08-29 | $0.000164 | $0.000169 | $0.000157 | $0.000158 | $277.7157 |
2025-08-28 | $0.000161 | $0.000169 | $0.000156 | $0.000164 | $136.7836 |
2025-08-27 | $0.000149 | $0.000163 | $0.000149 | $0.000162 | $179.0052 |
2025-08-26 | $0.000152 | $0.000153 | $0.000143 | $0.000149 | $1,346.533 |
2025-08-25 | $0.000160 | $0.000165 | $0.000150 | $0.000152 | $212.6034 |
2025-08-24 | $0.000167 | $0.000173 | $0.000158 | $0.000160 | $1,818.051 |
2025-08-23 | $0.000175 | $0.000170 | $0.000159 | $0.000167 | $2,973.467 |
2025-08-22 | $0.000162 | $0.000176 | $0.000159 | $0.000174 | $386.1633 |
2025-08-21 | $0.000163 | $0.000169 | $0.000161 | $0.000162 | $98.68997 |
2025-08-20 | $0.000160 | $0.000165 | $0.000157 | $0.000164 | $267.1098 |
2025-08-19 | $0.000164 | $0.000167 | $0.000159 | $0.000160 | $42.34255 |
2025-08-18 | $0.000177 | $0.000175 | $0.000162 | $0.000164 | $105.7549 |
2025-08-17 | $0.000188 | $0.000188 | $0.000169 | $0.000177 | $3,089.468 |
2025-08-16 | $0.000169 | $0.000189 | $0.000166 | $0.000188 | $2,911.074 |
2025-08-15 | $0.000179 | $0.000179 | $0.000167 | $0.000169 | $285.3843 |
2025-08-14 | $0.000181 | $0.000192 | $0.000174 | $0.000179 | $96.51826 |
2025-08-13 | $0.000167 | $0.000186 | $0.000169 | $0.000181 | $249.0730 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
BAKKT(BAKKT)
