Bettensor(SN30)Hoje
$1.47
Bettensor Histórico de preços
(SN30)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $1.483351 | $1.52 | $1.42 | $1.438833 | $112.404K |
2025-09-11 | $1.485694 | $1.57 | $1.45 | $1.483382 | $290.138K |
2025-09-10 | $1.452414 | $1.5 | $1.44 | $1.485694 | $111.376K |
2025-09-09 | $1.499349 | $1.52 | $1.44 | $1.452903 | $24,924.51 |
2025-09-08 | $1.414865 | $1.51 | $1.4 | $1.499349 | $33,993.41 |
2025-09-07 | $1.403303 | $1.42 | $1.38 | $1.415715 | $56,206.63 |
2025-09-06 | $1.437381 | $1.46 | $1.4 | $1.402877 | $203.842K |
2025-09-05 | $1.382271 | $1.5 | $1.38 | $1.437381 | $344.759K |
2025-09-04 | -- | $1.44 | $1.38 | -- | -- |
2025-09-03 | $1.410329 | $1.43 | $1.38 | $1.432327 | $147.848K |
2025-09-02 | $1.251356 | $1.45 | $1.27 | $1.400514 | $995.443K |
2025-09-01 | $1.187454 | $1.35 | $1.14 | $1.251394 | $848.391K |
2025-08-31 | $1.186912 | $1.21 | $1.17 | $1.189298 | $18,743.46 |
2025-08-30 | $1.172273 | $1.19 | $1.15 | $1.188639 | $19,871.60 |
2025-08-29 | $1.238074 | $1.25 | $1.16 | $1.166426 | $16,507.31 |
2025-08-28 | $1.273629 | $1.29 | $1.24 | $1.240009 | $38,123.37 |
2025-08-27 | $1.252604 | $1.3 | $1.25 | $1.273629 | $23,485.63 |
2025-08-26 | $1.305593 | $1.31 | $1.22 | $1.252622 | $15,982.60 |
2025-08-25 | $1.367374 | $1.45 | $1.3 | $1.305713 | $12,934.32 |
2025-08-24 | $1.390356 | $1.41 | $1.35 | $1.367396 | $14,795.51 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Bettensor(SN30)
