Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.001290 | $0.001327 | $0.001284 | $0.001298 | $109.261K |
2025-09-04 | $0.001277 | $0.001343 | $0.001281 | $0.001306 | $130.392K |
2025-09-03 | $0.001282 | $0.001292 | $0.001264 | $0.001281 | $128.033K |
2025-09-02 | $0.001308 | $0.001371 | $0.001262 | $0.001280 | $146.505K |
2025-09-01 | $0.001292 | $0.001320 | $0.001286 | $0.001308 | $84,901.47 |
2025-08-31 | $0.001293 | $0.001300 | $0.001280 | $0.001292 | $87,006.64 |
2025-08-30 | $0.001312 | $0.001320 | $0.001276 | $0.001288 | $103.585K |
2025-08-29 | $0.001306 | $0.001330 | $0.001307 | $0.001314 | $106.522K |
2025-08-28 | $0.001302 | $0.001322 | $0.001291 | $0.001306 | $107.530K |
2025-08-27 | $0.001269 | $0.001323 | $0.001255 | $0.001301 | $123.988K |
2025-08-26 | $0.001263 | $0.001277 | $0.001239 | $0.001268 | $101.044K |
2025-08-25 | -- | $0.001276 | $0.001259 | -- | -- |
2025-08-24 | $0.001273 | $0.001275 | $0.001264 | $0.001267 | $84,904.20 |
2025-08-23 | $0.001262 | $0.001287 | $0.001257 | $0.001281 | $98,846.27 |
2025-08-22 | $0.001257 | $0.001274 | $0.001242 | $0.001261 | $119.992K |
2025-08-21 | $0.001253 | $0.001276 | $0.001238 | $0.001257 | $106.612K |
2025-08-20 | $0.001251 | $0.001266 | $0.001243 | $0.001253 | $87,575.19 |
2025-08-19 | $0.001258 | $0.001286 | $0.001238 | $0.001251 | $109.406K |
2025-08-18 | $0.001237 | $0.001267 | $0.001224 | $0.001258 | $107.103K |
2025-08-17 | $0.001204 | $0.001242 | $0.001213 | $0.001237 | $104.605K |
BitShares(BTS)
