Bertram The Pomeranian(BERT)Hoje
$0.073563
Bertram The Pomeranian Histórico de preços
(BERT)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 | $0.060124 | $0.069613 | $0.058586 | $0.064426 | $5.423M |
2025-09-16 | $0.052670 | $0.063507 | $0.051692 | $0.060226 | $5.252M |
2025-09-15 | $0.055590 | $0.058295 | $0.049756 | $0.052661 | $5.275M |
2025-09-14 | $0.061391 | $0.062789 | $0.055557 | $0.055557 | $2.917M |
2025-09-13 | $0.062874 | $0.069169 | $0.060941 | $0.061383 | $5.595M |
2025-09-12 | $0.068061 | $0.068650 | $0.061174 | $0.062217 | $5.548M |
2025-09-11 | $0.070002 | $0.071351 | $0.067195 | $0.068055 | $5.012M |
2025-09-10 | $0.067189 | $0.070802 | $0.065856 | $0.069743 | $5.952M |
2025-09-09 | $0.075099 | $0.077663 | $0.066804 | $0.067442 | $6.629M |
2025-09-08 | $0.075998 | $0.081643 | $0.072466 | $0.074850 | $5.035M |
2025-09-07 | $0.067578 | $0.076456 | $0.065564 | $0.075726 | $4.411M |
2025-09-06 | $0.067632 | $0.071870 | $0.066461 | $0.066744 | $3.424M |
2025-09-05 | $0.066087 | $0.074920 | $0.064339 | $0.067551 | $5.044M |
2025-09-04 | $0.069045 | $0.069787 | $0.062584 | $0.066087 | $4.016M |
2025-09-03 | $0.067191 | $0.069963 | $0.06084 | $0.069369 | $6.043M |
2025-09-02 | $0.066212 | $0.07143 | $0.063541 | $0.066217 | $4.620M |
2025-09-01 | $0.077331 | $0.076935 | $0.061072 | $0.066225 | $7.674M |
2025-08-31 | $0.076773 | $0.081253 | $0.075422 | $0.077748 | $3.677M |
2025-08-30 | $0.078908 | $0.08324 | $0.07558 | $0.076924 | $3.806M |
2025-08-29 | $0.084159 | $0.087613 | $0.075994 | $0.077990 | $9.747M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Bertram The Pomeranian(BERT)
