Bitcoin.ℏ(BTC.ℏ)Hoje
$1.05
Bitcoin.ℏ Histórico de preços
(BTC.ℏ)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 | $1.016906 | $1.770885 | $1.003497 | $1.043164 | $15,561.60 |
2025-09-12 | $1.010077 | $1.031394 | $0.982212 | $1.017651 | $21,585.19 |
2025-09-11 | $1.003584 | $1.021086 | $0.985498 | $1.013478 | $9,030.372 |
2025-09-10 | $0.956465 | $1.030493 | $0.945935 | $1.003332 | $25,576.41 |
2025-09-09 | $0.944274 | $0.970157 | $0.942138 | $0.956748 | $16,466.54 |
2025-09-08 | $0.972800 | $0.973701 | $0.926677 | $0.943237 | $16,374.04 |
2025-09-07 | $0.960671 | $0.973726 | $0.957005 | $0.971936 | $10,013.94 |
2025-09-06 | $0.955470 | $0.963831 | $0.942093 | $0.960485 | $10,228.28 |
2025-09-05 | $0.955945 | $0.970661 | $0.945244 | $0.952612 | $12,424.67 |
2025-09-04 | $0.987989 | $1.007920 | $0.955413 | $0.955945 | $13,371.39 |
2025-09-03 | $0.919219 | $1.009 | $0.909837 | $0.988224 | $22,623.82 |
2025-09-02 | $0.982698 | $0.978315 | $0.917991 | $0.919219 | $15,756.41 |
2025-09-01 | $1.019276 | $1.02 | $0.945792 | $0.982568 | $8,633.562 |
2025-08-31 | $0.999806 | $1.021 | $0.986025 | $1.021090 | $13,061.81 |
2025-08-30 | $0.990156 | $1.012 | $0.94292 | $0.999515 | $19,729.59 |
2025-08-29 | $1.047632 | $1.059 | $0.980514 | $0.990158 | $14,648.34 |
2025-08-28 | $1.062407 | $1.071 | $1.033 | $1.044593 | $9,723.477 |
2025-08-27 | $1.030079 | $1.081 | $1.033 | $1.064802 | $5,384.499 |
2025-08-26 | $1.110644 | $1.099 | $0.969214 | $1.030136 | $47,191.05 |
2025-08-25 | $1.233741 | $1.28 | $1.094 | $1.110644 | $31,354.15 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Bitcoin.ℏ(BTC.ℏ)
