BitBoard(BB)Hoje
$0.004384
BitBoard Histórico de preços
(BB)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.004351 | $0.004391 | $0.004338 | $0.004389 | $426.076K |
2025-09-12 | $0.004324 | $0.004393 | $0.004257 | $0.004350 | $426.851K |
2025-09-11 | $0.004358 | $0.004387 | $0.004312 | $0.004338 | $441.535K |
2025-09-10 | $0.004370 | $0.004377 | $0.004116 | $0.004359 | $458.984K |
2025-09-09 | $0.004598 | $0.004607 | $0.004353 | $0.004358 | $434.863K |
2025-09-08 | $0.004613 | $0.004685 | $0.004588 | $0.004599 | $432.242K |
2025-09-07 | $0.004635 | $0.004681 | $0.004593 | $0.004615 | $350.704K |
2025-09-06 | $0.004597 | $0.004771 | $0.004588 | $0.004635 | $426.601K |
2025-09-05 | $0.004627 | $0.004673 | $0.004325 | $0.004601 | $482.512K |
2025-09-04 | $0.003501 | $0.004683 | $0.003496 | $0.004627 | $361.354K |
2025-09-03 | $0.003241 | $0.003519 | $0.003234 | $0.003500 | $316.473K |
2025-09-02 | $0.003089 | $0.003250 | $0.003113 | $0.003241 | $161.390K |
2025-09-01 | $0.002944 | $0.003107 | $0.002947 | $0.003089 | $27,100.02 |
2025-08-31 | $0.002117 | $0.003318 | $0.002087 | $0.002944 | $204.396K |
2025-08-30 | $0.001605 | $0.002535 | $0.001569 | $0.002117 | $114.768K |
2025-08-29 | $0.001309 | $0.002200 | $0.001305 | $0.001603 | $45,744.19 |
2025-08-28 | $0.001213 | $0.001309 | $0.001100 | $0.001309 | $67,021.50 |
2025-08-27 | $0.000913 | $0.001217 | $0.000914 | $0.001212 | $47,522.40 |
2025-08-26 | $0.000900 | $0.000915 | $0.000892 | $0.000914 | $29,831.75 |
2025-08-25 | $0.000897 | $0.000903 | $0.000896 | $0.000901 | $28,380.32 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
BitBoard(BB)
