BaseX(BSX)Hoje
$0.011968
1 anos atrás
$0.035964
2 anos atrás
$0.662721
BaseX Histórico de preços
(BSX)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.012663 | $0.012693 | $0.011906 | $0.011949 | $778.7531 |
2025-09-03 | $0.012187 | $0.012699 | $0.012132 | $0.012685 | $127.3199 |
2025-09-02 | $0.012633 | $0.012782 | $0.012170 | $0.012209 | $683.7210 |
2025-09-01 | $0.013138 | $0.013130 | $0.012610 | $0.012621 | $179.8648 |
2025-08-31 | $0.012747 | $0.013145 | $0.012706 | $0.013130 | $42.20033 |
2025-08-30 | $0.012634 | $0.012925 | $0.012416 | $0.012743 | $349.2608 |
2025-08-29 | $0.013178 | $0.013216 | $0.012390 | $0.012604 | $292.5525 |
2025-08-28 | $0.013601 | $0.013566 | $0.013080 | $0.013211 | $282.6253 |
2025-08-27 | $0.013579 | $0.013675 | $0.013366 | $0.013601 | $1,140.029 |
2025-08-26 | $0.013960 | $0.013973 | $0.013017 | $0.013579 | $370.3593 |
2025-08-25 | $0.014470 | $0.014906 | $0.013728 | $0.013960 | $124.7467 |
2025-08-24 | $0.014350 | $0.014552 | $0.014256 | $0.014460 | $293.0109 |
2025-08-23 | $0.013737 | $0.014877 | $0.014037 | $0.014350 | $1,368.958 |
2025-08-22 | $0.012584 | $0.014080 | $0.012465 | $0.013726 | $25.89811 |
2025-08-21 | $0.012874 | $0.013111 | $0.012508 | $0.012549 | $609.6099 |
2025-08-20 | $0.012735 | $0.013033 | $0.012339 | $0.012801 | $287.1545 |
2025-08-19 | $0.013284 | $0.013366 | $0.012615 | $0.012709 | $1,382.466 |
2025-08-18 | $0.014090 | $0.013954 | $0.012816 | $0.013313 | $1,495.818 |
2025-08-17 | $0.013588 | $0.014168 | $0.013582 | $0.014112 | $201.7144 |
2025-08-16 | $0.013852 | $0.014158 | $0.012863 | $0.013588 | $4,948.382 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
BaseX(BSX)
