Biswap(BSW)Hoje
$0.0225
1 anos atrás
$0.075891
2 anos atrás
$0.061087
3 anos atrás
$0.311039
4 anos atrás
$0.904636
Biswap Histórico de preços
(BSW)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.016760 | $0.0343 | $0.0164 | $0.021648 | $29.321M |
2025-09-09 | $0.017265 | $0.0175 | $0.0164 | $0.016696 | $6.393M |
2025-09-08 | $0.017176 | $0.0174 | $0.017 | $0.017299 | $4.469M |
2025-09-07 | $0.016972 | $0.0174 | $0.0168 | $0.017201 | $3.192M |
2025-09-06 | $0.017088 | $0.0174 | $0.0168 | $0.016904 | $3.835M |
2025-09-05 | $0.017104 | $0.0175 | $0.0168 | $0.017155 | $6.203M |
2025-09-04 | $0.018098 | $0.0184 | $0.017 | $0.0171 | $845.229K |
2025-09-03 | $0.017572 | $0.0185 | $0.0176 | $0.018131 | $6.749M |
2025-09-02 | $0.017098 | $0.018 | $0.0167 | $0.0176 | $2.244M |
2025-09-01 | $0.017800 | $0.0186 | $0.0168 | $0.017096 | $7.520M |
2025-08-31 | $0.017978 | $0.0186 | $0.0177 | $0.017809 | $5.284M |
2025-08-30 | $0.017176 | $0.0183 | $0.017 | $0.018008 | $8.134M |
2025-08-29 | $0.017947 | $0.0192 | $0.0171 | $0.017172 | $9.311M |
2025-08-28 | $0.016736 | $0.0185 | $0.0168 | $0.017978 | $8.168M |
2025-08-27 | $0.017072 | $0.0174 | $0.0166 | $0.016715 | $8.954M |
2025-08-26 | $0.016957 | $0.0176 | $0.0166 | $0.017064 | $10.817M |
2025-08-25 | $0.016965 | $0.0176 | $0.0164 | $0.017 | $3.430M |
2025-08-24 | $0.019486 | $0.0197 | $0.0166 | $0.016932 | $11.807M |
2025-08-23 | $0.028230 | $0.0275 | $0.019 | $0.019619 | $15.749M |
2025-08-22 | $0.026738 | $0.0288 | $0.0259 | $0.028482 | $15.222M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Biswap(BSW)
