Bitcoin Name Service System(BNSX)Hoje
$0.012198
Bitcoin Name Service System Histórico de preços
(BNSX)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.012418 | $0.012421 | $0.011935 | $0.012018 | $17,949.74 |
2025-09-04 | $0.011219 | $0.012802 | $0.011217 | $0.012418 | $18,679.83 |
2025-09-03 | $0.011249 | $0.011258 | $0.010992 | $0.011223 | $17,272.18 |
2025-09-02 | $0.010879 | $0.011265 | $0.010797 | $0.011249 | $16,852.35 |
2025-09-01 | $0.010903 | $0.010975 | $0.010779 | $0.010882 | $16,694.77 |
2025-08-31 | $0.010505 | $0.011001 | $0.010495 | $0.010903 | $16,911.31 |
2025-08-30 | $0.011038 | $0.011808 | $0.010207 | $0.010505 | $16,759.59 |
2025-08-29 | $0.011985 | $0.011996 | $0.011036 | $0.011038 | $17,085.07 |
2025-08-28 | $0.012152 | $0.012157 | $0.011476 | $0.011985 | $16,817.63 |
2025-08-27 | $0.011877 | $0.012263 | $0.011615 | $0.012161 | $16,323.53 |
2025-08-26 | $0.012351 | $0.012450 | $0.011449 | $0.011877 | $18,603.60 |
2025-08-25 | $0.010927 | $0.012912 | $0.010028 | $0.012351 | $20,734.23 |
2025-08-24 | $0.010810 | $0.011331 | $0.010806 | $0.010926 | $20,229.70 |
2025-08-23 | $0.011269 | $0.011276 | $0.010806 | $0.010808 | $20,992.31 |
2025-08-22 | $0.010577 | $0.011597 | $0.010491 | $0.011269 | $19,459.10 |
2025-08-21 | $0.010408 | $0.010579 | $0.010118 | $0.010577 | $16,695.89 |
2025-08-20 | $0.011019 | $0.011540 | $0.010149 | $0.010408 | $20,934.25 |
2025-08-19 | $0.012784 | $0.013006 | $0.010855 | $0.011019 | $22,085.18 |
2025-08-18 | -- | $0.013005 | $0.010953 | -- | -- |
2025-08-17 | -- | $0.010958 | $0.010071 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Bitcoin Name Service System(BNSX)
