BISO(BISO)Hoje
$0.000250
1 anos atrás
$0.002181
2 anos atrás
$0.000823
BISO Histórico de preços
(BISO)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 | $0.000237 | $0.000242 | $0.000224 | $0.000242 | $17,644.01 |
2025-09-11 | $0.000237 | $0.000238 | $0.000228 | $0.000237 | $17,687.00 |
2025-09-10 | $0.000224 | $0.000245 | $0.000228 | $0.000237 | $16,543.52 |
2025-09-09 | $0.000291 | $0.000290 | $0.000213 | $0.000224 | $18,481.03 |
2025-09-08 | $0.000297 | $0.000298 | $0.000285 | $0.000291 | $18,169.29 |
2025-09-07 | $0.000291 | $0.000340 | $0.000284 | $0.000297 | $17,985.93 |
2025-09-06 | $0.000285 | $0.000293 | $0.000277 | $0.000291 | $17,181.75 |
2025-09-05 | $0.000293 | $0.000294 | $0.000284 | $0.000285 | $16,449.83 |
2025-09-04 | -- | $0.000296 | $0.000280 | -- | -- |
2025-09-03 | $0.000285 | $0.000285 | $0.000278 | $0.000284 | $17,012.06 |
2025-09-02 | $0.000275 | $0.000291 | $0.000267 | $0.000285 | $16,456.53 |
2025-09-01 | $0.000276 | $0.000284 | $0.000267 | $0.000275 | $16,936.59 |
2025-08-31 | $0.000305 | $0.000304 | $0.000269 | $0.000276 | $15,653.69 |
2025-08-30 | $0.000304 | $0.000314 | $0.000297 | $0.000304 | $14,892.21 |
2025-08-29 | $0.000287 | $0.000370 | $0.000283 | $0.000304 | $17,718.41 |
2025-08-28 | $0.000281 | $0.000295 | $0.000281 | $0.000287 | $17,032.64 |
2025-08-27 | $0.000281 | $0.000285 | $0.000273 | $0.000281 | $16,862.21 |
2025-08-26 | $0.000288 | $0.000292 | $0.000268 | $0.000281 | $18,802.05 |
2025-08-25 | $0.000243 | $0.000330 | $0.000243 | $0.000288 | $16,488.52 |
2025-08-24 | $0.000228 | $0.000247 | $0.000226 | $0.000243 | $19,596.19 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
BISO(BISO)
