BitEqual(BTE)Hoje
$0.008131
BitEqual Histórico de preços
(BTE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.007664 | $0.007702 | $0.007274 | $0.007551 | $559.9401 |
2025-09-10 | $0.007539 | $0.007769 | $0.007548 | $0.007655 | $47.06418 |
2025-09-09 | $0.007619 | $0.007686 | $0.007539 | $0.007551 | $24.84877 |
2025-09-08 | $0.007440 | $0.007717 | $0.007215 | $0.007619 | $687.8085 |
2025-09-07 | $0.007933 | $0.007984 | $0.006665 | $0.007443 | $1,602.630 |
2025-09-06 | $0.007591 | $0.007980 | $0.007585 | $0.007922 | $187.5256 |
2025-09-05 | $0.007198 | $0.008278 | $0.007164 | $0.007588 | $1,051.504 |
2025-09-04 | $0.007435 | $0.007444 | $0.007192 | $0.007238 | $92.51234 |
2025-09-03 | $0.007276 | $0.007443 | $0.007288 | $0.007432 | $51.06525 |
2025-09-02 | $0.007305 | $0.007460 | $0.007086 | $0.007276 | $392.8635 |
2025-09-01 | $0.007189 | $0.007363 | $0.007002 | $0.007303 | $349.5202 |
2025-08-31 | $0.006877 | $0.007293 | $0.007173 | $0.007189 | $256.0403 |
2025-08-30 | $0.006905 | $0.007213 | $0.006833 | $0.006877 | $76.13323 |
2025-08-29 | $0.007042 | $0.007148 | $0.006861 | $0.006893 | $72.24854 |
2025-08-28 | $0.004005 | $0.008179 | $0.004446 | $0.007042 | $7,164.359 |
2025-08-27 | $0.009845 | $0.010699 | $0.004005 | $0.004005 | $5,362.947 |
2025-08-26 | $0.009848 | $0.009953 | $0.009287 | $0.009845 | $490.0501 |
2025-08-25 | $0.009813 | $0.009927 | $0.009100 | $0.009848 | $649.1765 |
2025-08-24 | $0.010137 | $0.010215 | $0.009677 | $0.009813 | $475.4685 |
2025-08-23 | $0.009963 | $0.01096 | $0.010011 | $0.010137 | $1,441.311 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
BitEqual(BTE)
