BITO Coin(BITO)Hoje
$0.163936
1 anos atrás
$0.074632
2 anos atrás
$0.060204
3 anos atrás
$0.055259
4 anos atrás
$0.075809
BITO Coin Histórico de preços
(BITO)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.163619 | $0.164287 | $0.163446 | $0.164087 | $63,002.06 |
2025-09-08 | $0.162891 | $0.163694 | $0.162265 | $0.163619 | $131.212K |
2025-09-07 | $0.163861 | $0.163910 | $0.162277 | $0.162891 | $90,038.81 |
2025-09-06 | $0.163419 | $0.163899 | $0.162496 | $0.163861 | $69,775.93 |
2025-09-05 | $0.162636 | $0.163945 | $0.162445 | $0.163419 | $142.339K |
2025-09-04 | $0.162723 | $0.163142 | $0.162548 | $0.162636 | $79,501.96 |
2025-09-03 | $0.161728 | $0.162971 | $0.161951 | $0.162723 | $116.268K |
2025-09-02 | $0.163083 | $0.163218 | $0.161123 | $0.161728 | $101.797K |
2025-09-01 | $0.163365 | $0.163468 | $0.161275 | $0.163190 | $116.582K |
2025-08-31 | $0.161777 | $0.163388 | $0.160793 | $0.163365 | $86,410.89 |
2025-08-30 | $0.162832 | $0.163085 | $0.160147 | $0.161777 | $103.466K |
2025-08-29 | $0.161463 | $0.163162 | $0.16023 | $0.162832 | $148.107K |
2025-08-28 | $0.162526 | $0.162853 | $0.160273 | $0.161463 | $117.373K |
2025-08-27 | $0.161614 | $0.162649 | $0.161256 | $0.162526 | $106.515K |
2025-08-26 | $0.162213 | $0.162979 | $0.161098 | $0.161614 | $104.859K |
2025-08-25 | $0.162289 | $0.164192 | $0.160933 | $0.162213 | $158.287K |
2025-08-24 | $0.162501 | $0.163181 | $0.162184 | $0.162289 | $62,308.62 |
2025-08-23 | $0.161768 | $0.163188 | $0.16139 | $0.162500 | $107.804K |
2025-08-22 | $0.158357 | $0.162895 | $0.154003 | $0.161768 | $151.730K |
2025-08-21 | $0.161057 | $0.162534 | $0.157328 | $0.158357 | $186.612K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
BITO Coin(BITO)
