Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.052122 | $0.055267 | $0.019556 | $0.020572 | $0.113191 |
2025-09-01 | $0.052215 | $0.071998 | $0.051471 | $0.052182 | $231.1219 |
2025-08-31 | $0.030631 | $0.052358 | $0.044559 | $0.052215 | $4.936015 |
2025-08-30 | $0.028228 | $0.05432 | $0.027926 | $0.030631 | $0.000030 |
2025-08-29 | $0.028530 | $0.058081 | $0.028226 | $0.028228 | $0.000056 |
2025-08-28 | $0.053742 | $0.054299 | $0.028527 | $0.028530 | $0.000028 |
2025-08-27 | $0.052137 | $0.054038 | $0.052876 | $0.053742 | $31.14954 |
2025-08-26 | $0.046976 | $0.053032 | $0.029579 | $0.052138 | $4.298722 |
2025-08-25 | -- | $0.055069 | $0.046976 | -- | -- |
2025-08-24 | $0.061168 | $0.061169 | $0.054892 | $0.054913 | $56.33299 |
2025-08-23 | $0.061870 | $0.062169 | $0.061053 | $0.061168 | $230.3610 |
2025-08-22 | -- | $0.062095 | $0.053679 | $0.061870 | $1,124.195 |
2025-08-21 | -- | $0.055099 | $0.054664 | -- | -- |
2025-08-20 | -- | $0.055622 | $0.032136 | -- | -- |
2025-08-19 | -- | $0.062238 | $0.055964 | -- | -- |
2025-08-18 | -- | $0.069464 | $0.052168 | -- | -- |
2025-08-17 | -- | $0.05774 | $0.057512 | -- | -- |
2025-08-16 | -- | $0.058678 | $0.057734 | -- | -- |
2025-08-15 | -- | $0.059518 | $0.035010 | -- | -- |
2025-08-14 | -- | $0.062518 | $0.035006 | -- | -- |
BlackCoin(BLK)
