Bistroo(BIST)Hoje
$0.008194
1 anos atrás
$0.017449
2 anos atrás
$0.022900
3 anos atrás
$0.019165
4 anos atrás
$0.12576
Bistroo Histórico de preços
(BIST)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 | $0.007741 | $0.008011 | $0.007731 | $0.007971 | $100.106K |
2025-09-11 | $0.007751 | $0.007851 | $0.007581 | $0.007741 | $100.439K |
2025-09-10 | $0.007699 | $0.007821 | $0.007689 | $0.007751 | $100.284K |
2025-09-09 | $0.007879 | $0.007869 | $0.007570 | $0.007699 | $100.351K |
2025-09-08 | $0.007749 | $0.008080 | $0.007660 | $0.007879 | $100.567K |
2025-09-07 | $0.007760 | $0.007761 | $0.007739 | $0.007749 | $100.434K |
2025-09-06 | $0.007799 | $0.007790 | $0.007739 | $0.007760 | $99,713.78 |
2025-09-05 | $0.007640 | $0.007850 | $0.007590 | $0.007799 | $102.048K |
2025-09-04 | $0.007961 | $0.008002 | $0.007640 | $0.007660 | $101.462K |
2025-09-03 | $0.007620 | $0.007990 | $0.007599 | $0.007990 | $99,827.42 |
2025-09-02 | $0.008119 | $0.008119 | $0.007538 | $0.007620 | $100.158K |
2025-09-01 | $0.008139 | $0.008341 | $0.007959 | $0.008099 | $100.145K |
2025-08-31 | $0.007870 | $0.008140 | $0.007800 | $0.008139 | $100.423K |
2025-08-30 | $0.007650 | $0.007930 | $0.007540 | $0.007870 | $99,609.98 |
2025-08-29 | $0.007990 | $0.007970 | $0.007549 | $0.007630 | $99,936.11 |
2025-08-28 | $0.008150 | $0.008100 | $0.00784 | $0.007990 | $100.299K |
2025-08-27 | $0.008139 | $0.008210 | $0.007990 | $0.008140 | $100.851K |
2025-08-26 | $0.008398 | $0.008419 | $0.007909 | $0.008139 | $100.273K |
2025-08-25 | $0.008757 | $0.009017 | $0.008257 | $0.008398 | $100.074K |
2025-08-24 | $0.008676 | $0.008787 | $0.008616 | $0.008757 | $99,854.23 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Bistroo(BIST)
