Bl0ck(BL0CK)Hoje
$0.2999
Bl0ck Histórico de preços
(BL0CK)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.620160 | $0.6476 | $0.5538 | $0.5632 | $22,783.47 |
2025-09-16 | $0.633965 | $0.6514 | $0.6209 | $0.6212 | $25,600.71 |
2025-09-15 | $0.649672 | $0.83 | $0.601 | $0.6513 | $305.5392 |
2025-09-14 | $0.636272 | $0.83 | $0.6 | $0.6494 | $980.065K |
2025-09-13 | $0.711688 | $0.83 | $0.4702 | $0.6363 | $812.516K |
2025-09-12 | $0.715182 | $0.7652 | $0.68 | $0.7115 | $331.310K |
2025-09-11 | $0.790347 | $0.7982 | $0.601 | $0.7652 | $1.310M |
2025-09-10 | $0.616817 | $0.995 | $0.6035 | $0.7902 | $1.159M |
2025-09-09 | $0.6262 | $0.6303 | $0.6005 | $0.6178 | $603.523K |
2025-09-08 | $0.650582 | $0.6562 | $0.5384 | $0.6262 | $14,325.28 |
2025-09-07 | $0.654355 | $0.6506 | $0.6506 | $0.6506 | $668.912K |
2025-09-06 | $0.634713 | $0.6543 | $0.6478 | $0.6543 | $645.297K |
2025-09-05 | $0.647766 | $0.6553 | $0.6543 | $0.6543 | $160.2010 |
2025-09-04 | $0.658907 | $0.6627 | $0.6478 | $0.6553 | $3.564M |
2025-09-03 | $0.546208 | $0.6872 | $0.5447 | $0.6597 | $10.752M |
2025-09-02 | $0.573891 | $0.5775 | $0.5447 | $0.5491 | $7.842M |
2025-09-01 | $0.676468 | $0.6979 | $0.5705 | $0.579136 | $3.303M |
2025-08-31 | $0.576233 | $0.6835 | $0.4528 | $0.674937 | $3.018M |
2025-08-30 | $0.377762 | $0.75 | $0.3655 | $0.576973 | $3.576M |
2025-08-29 | $0.146104 | $0.398355 | $0.139117 | $0.376692 | $3.072M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Bl0ck(BL0CK)
