BitDCA(BDCA)Hoje
$1.01
BitDCA Histórico de preços
(BDCA)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 | $1.000204 | $1.022432 | $0.990897 | $1.015913 | $591.329K |
2025-09-12 | $1.017556 | $1.019882 | $0.988933 | $0.994513 | $607.644K |
2025-09-11 | $1.037178 | $1.046490 | $1.010884 | $1.018984 | $771.193K |
2025-09-10 | $0.998627 | $1.058334 | $0.962135 | $1.037375 | $1.114M |
2025-09-09 | $1.000373 | $1.019235 | $0.982786 | $1.019234 | $756.958K |
2025-09-08 | $0.999386 | $1.015555 | $0.980971 | $1.000062 | $351.247K |
2025-09-07 | $0.981009 | $1.018291 | $0.976181 | $0.999867 | $378.044K |
2025-09-06 | $0.988412 | $1.048702 | $0.973232 | $0.980984 | $537.593K |
2025-09-05 | $1.020495 | $1.031785 | $0.970566 | $1.016958 | $408.361K |
2025-09-04 | $0.941119 | $1.034776 | $0.941067 | $1.020495 | $621.827K |
2025-09-03 | $0.957822 | $0.979156 | $0.941014 | $0.941090 | $530.529K |
2025-09-02 | $0.941971 | $0.971965 | $0.932059 | $0.957900 | $562.584K |
2025-09-01 | $0.955617 | $0.957905 | $0.93044 | $0.941971 | $451.053K |
2025-08-31 | $0.952029 | $0.966319 | $0.945537 | $0.955616 | $529.069K |
2025-08-30 | $0.952150 | $0.959541 | $0.936986 | $0.952417 | $434.675K |
2025-08-29 | $0.952941 | $0.963441 | $0.92969 | $0.952597 | $512.474K |
2025-08-28 | $0.962774 | $0.96791 | $0.947703 | $0.952583 | $432.643K |
2025-08-27 | $0.958393 | $0.970986 | $0.948845 | $0.962966 | $475.424K |
2025-08-26 | $0.932567 | $0.962076 | $0.909577 | $0.958389 | $316.923K |
2025-08-25 | $0.934731 | $0.966569 | $0.915029 | $0.932567 | $502.599K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
BitDCA(BDCA)
