BITCOIN Act(BTCACT)Hoje
$0.006304
BITCOIN Act Histórico de preços
(BTCACT)Período de tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.006212 | $0.006404 | $0.006140 | $0.006309 | $45.46225 |
2025-09-17 | $0.006165 | $0.006347 | $0.006167 | $0.006212 | $149.4743 |
2025-09-16 | $0.006172 | $0.006288 | $0.006138 | $0.006186 | $99.08837 |
2025-09-15 | $0.006541 | $0.006607 | $0.006133 | $0.006172 | $467.4949 |
2025-09-14 | $0.006650 | $0.006698 | $0.006539 | $0.006541 | $4.811553 |
2025-09-13 | $0.006468 | $0.006786 | $0.006487 | $0.006650 | $142.6027 |
2025-09-12 | -- | $0.006504 | $0.006134 | $0.006468 | $280.8881 |
2025-09-11 | -- | $0.006153 | $0.006153 | -- | -- |
2025-09-10 | -- | $0.006043 | $0.006010 | -- | -- |
2025-09-09 | -- | $0.006043 | $0.006010 | -- | -- |
2025-09-08 | -- | $0.006064 | $0.005972 | -- | -- |
2025-09-07 | -- | $0.006010 | $0.005966 | -- | -- |
2025-09-06 | -- | $0.006079 | $0.005994 | -- | -- |
2025-09-05 | $0.006025 | $0.006238 | $0.005982 | $0.005996 | $3.418127 |
2025-09-04 | $0.006233 | $0.006266 | $0.006008 | $0.006025 | $388.8664 |
2025-09-03 | $0.006007 | $0.006248 | $0.005944 | $0.006242 | $71.88892 |
2025-09-02 | -- | $0.006126 | $0.005986 | -- | -- |
2025-09-01 | -- | $0.006303 | $0.006292 | -- | -- |
2025-08-31 | -- | $0.006318 | $0.006245 | -- | -- |
2025-08-30 | -- | $0.006091 | $0.006069 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-19
BITCOIN Act(BTCACT)
