BloodLoop($BLS)Hoje
$0.001513
1 anos atrás
$0.16478
BloodLoop Histórico de preços
($BLS)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.001696 | $0.001801 | $0.001597 | $0.001689 | $31,383.76 |
2025-09-02 | $0.001708 | $0.001715 | $0.001679 | $0.001697 | $19,209.15 |
2025-09-01 | $0.001793 | $0.001799 | $0.001686 | $0.001709 | $36,423.71 |
2025-08-31 | $0.001765 | $0.001805 | $0.001765 | $0.001792 | $19,372.29 |
2025-08-30 | $0.001762 | $0.001796 | $0.001749 | $0.001765 | $25,791.10 |
2025-08-29 | $0.001799 | $0.001818 | $0.001751 | $0.001761 | $38,653.27 |
2025-08-28 | $0.002173 | $0.002171 | $0.001786 | $0.001799 | $81,394.69 |
2025-08-27 | $0.002420 | $0.002413 | $0.002151 | $0.002165 | $73,618.12 |
2025-08-26 | $0.002424 | $0.002452 | $0.002393 | $0.002421 | $34,063.26 |
2025-08-25 | $0.002412 | $0.002472 | $0.002405 | $0.002424 | $7,985.500 |
2025-08-24 | $0.002417 | $0.002430 | $0.002379 | $0.002410 | $4,600.463 |
2025-08-23 | $0.002478 | $0.002492 | $0.002410 | $0.002420 | $30,573.94 |
2025-08-22 | $0.002725 | $0.002722 | $0.002413 | $0.002476 | $40,946.47 |
2025-08-21 | $0.002949 | $0.002998 | $0.002717 | $0.002728 | $45,035.76 |
2025-08-20 | $0.003063 | $0.003064 | $0.002908 | $0.002950 | $17,041.87 |
2025-08-19 | $0.003153 | $0.003136 | $0.003016 | $0.003061 | $79,932.22 |
2025-08-18 | $0.003324 | $0.003348 | $0.003071 | $0.003161 | $53,584.45 |
2025-08-17 | $0.003407 | $0.003413 | $0.003309 | $0.003324 | $23,005.34 |
2025-08-16 | $0.003661 | $0.003652 | $0.003375 | $0.003407 | $26,473.51 |
2025-08-15 | $0.003485 | $0.003683 | $0.003323 | $0.003656 | $135.603K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
BloodLoop($BLS)
