Beets(BEETS)Hoje
$0.02786
Beets Histórico de preços
(BEETS)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.027952 | $0.02 | $0.02 | $0.028246 | $9,384.610 |
2025-09-16 | $0.027516 | $0.02 | $0.02 | $0.027985 | $4,519.342 |
2025-09-15 | $0.028664 | $0.02 | $0.02 | $0.027571 | $4,128.543 |
2025-09-14 | $0.030264 | $0.02 | $0.02 | $0.028661 | $9,849.349 |
2025-09-13 | $0.028591 | $0.02 | $0.02 | $0.030278 | $12,742.21 |
2025-09-12 | $0.028222 | $0.02 | $0.02 | $0.028595 | $7,132.649 |
2025-09-11 | $0.029004 | $0.02 | $0.02 | $0.028198 | $9,650.575 |
2025-09-10 | $0.029356 | $0.02 | $0.02 | $0.029011 | $9,395.663 |
2025-09-09 | $0.030518 | $0.02 | $0.02 | $0.029376 | $15,132.93 |
2025-09-08 | $0.028460 | $0.02 | $0.02 | $0.030523 | $20,076.54 |
2025-09-07 | $0.028209 | $0.02 | $0.02 | $0.028449 | $4,384.102 |
2025-09-06 | $0.028977 | $0.02 | $0.02 | $0.028205 | $2,897.930 |
2025-09-05 | $0.028245 | $0.02 | $0.02 | $0.028954 | $2,085.885 |
2025-09-04 | $0.028388 | $0.02 | $0.02 | $0.028252 | $44,903.97 |
2025-09-03 | $0.026567 | $0.02 | $0.02 | $0.028472 | $29,480.54 |
2025-09-02 | $0.026609 | $0.02 | $0.02 | $0.026567 | $7,925.064 |
2025-09-01 | $0.027751 | $0.02 | $0.02 | $0.026609 | $15,906.31 |
2025-08-31 | $0.027578 | $0.02 | $0.02 | $0.027751 | $18,626.11 |
2025-08-30 | $0.027125 | $0.02 | $0.02 | $0.027577 | $29,718.96 |
2025-08-29 | $0.028935 | $0.02 | $0.02 | $0.027120 | $25,268.46 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Beets(BEETS)
