BJustCoin(BJC)Hoje
$3.71
BJustCoin Histórico de preços
(BJC)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $3.526767 | $3.72 | $3.53 | $3.716451 | $234.928K |
2025-09-09 | $3.521721 | $3.53 | $3.52 | $3.526722 | $222.303K |
2025-09-08 | $3.531824 | $3.53 | $3.52 | $3.522980 | $108.624K |
2025-09-07 | $3.532878 | $3.54 | $3.53 | $3.531797 | $49,742.61 |
2025-09-06 | $3.526103 | $3.54 | $3.53 | $3.533073 | $98,190.05 |
2025-09-05 | $3.395137 | $3.55 | $3.39 | $3.526302 | $263.822K |
2025-09-04 | $3.397197 | $3.4 | $3.39 | $3.396200 | $258.898K |
2025-09-03 | $3.395991 | $3.4 | $3.39 | $3.397471 | $257.315K |
2025-09-02 | $3.275898 | $3.4 | $3.27 | $3.396809 | $251.835K |
2025-09-01 | $3.274296 | $3.28 | $3.27 | $3.275886 | $73,159.92 |
2025-08-31 | $3.276074 | $3.28 | $3.27 | $3.274677 | $162.036K |
2025-08-30 | $3.275720 | $3.28 | $3.27 | $3.276074 | $196.812K |
2025-08-29 | $3.285671 | $3.29 | $3.27 | $3.276883 | $235.200K |
2025-08-28 | $3.130728 | $3.3 | $3.19 | $3.285671 | $245.920K |
2025-08-27 | $3.112016 | $3.17 | $3.11 | $3.130728 | $241.910K |
2025-08-26 | -- | $3.12 | $3.11 | -- | -- |
2025-08-25 | $3.119945 | $3.13 | $3.11 | $3.112352 | $231.105K |
2025-08-24 | -- | $3.13 | $3.12 | -- | -- |
2025-08-23 | $3.131299 | $3.13 | $3.12 | -- | -- |
2025-08-22 | $3.021631 | $3.13 | $3.01 | $3.131299 | $229.085K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
BJustCoin(BJC)
