Based ETH(BSDETH)Hoje
$4,479.67
1 anos atrás
$2,388.76
Based ETH Histórico de preços
(BSDETH)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $4,457.683 | $4,630.871 | $4,412.423 | $4,431.670 | $512.887K |
2025-09-04 | $4,626.076 | $4,641.384 | $4,448.678 | $4,457.683 | $66,158.92 |
2025-09-03 | $4,439.445 | $4,635.75 | $4,414.39 | $4,634.545 | $166.830K |
2025-09-02 | $4,504.115 | $4,560.21 | $4,373.8 | $4,439.445 | $1.014M |
2025-09-01 | $4,634.433 | $4,635.08 | $4,494.67 | $4,494.669 | $63,232.91 |
2025-08-31 | $4,518.489 | $4,638.43 | $4,481.55 | $4,631.276 | $56,122.23 |
2025-08-30 | $4,482.100 | $4,552.26 | $4,426.61 | $4,517.552 | $119.357K |
2025-08-29 | $4,636.360 | $4,669.2 | $4,416.18 | $4,460.059 | $626.463K |
2025-08-28 | $4,804.261 | $4,791.99 | $4,621.48 | $4,651.374 | $202.398K |
2025-08-27 | $4,669.603 | $4,808.23 | $4,659.64 | $4,808.183 | $1.087M |
2025-08-26 | $4,765.381 | $4,773.42 | $4,470.17 | $4,668.114 | $355.462K |
2025-08-25 | $4,955.750 | $5,114.36 | $4,686.6 | $4,765.381 | $168.751K |
2025-08-24 | $4,913.481 | $4,980.41 | $4,881.21 | $4,953.074 | $1.048M |
2025-08-23 | $4,796.857 | $5,031.64 | $4,818.99 | $4,906.449 | $2.967M |
2025-08-22 | $4,390.146 | $4,908.54 | $4,346.56 | $4,790.492 | $694.919K |
2025-08-21 | $4,415.407 | $4,515.55 | $4,364.29 | $4,378.043 | $127.368K |
2025-08-20 | $4,340.076 | $4,469.82 | $4,204.31 | $4,390.274 | $592.142K |
2025-08-19 | $4,482.882 | $4,523.31 | $4,293.12 | $4,331.626 | $145.717K |
2025-08-18 | $4,710.281 | $4,681.77 | $4,361.59 | $4,486.509 | $543.775K |
2025-08-17 | $4,540.751 | $4,714.31 | $4,538.42 | $4,710.152 | $423.328K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Based ETH(BSDETH)
