Blubird(BLU)Hoje
$0.040471
Blubird Histórico de preços
(BLU)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.038846 | $0.044948 | $0.039251 | $0.041017 | $1,558.093 |
2025-09-10 | $0.040049 | $0.041458 | $0.037416 | $0.038846 | $6,549.472 |
2025-09-09 | $0.042519 | $0.045219 | $0.039096 | $0.040049 | $20,803.32 |
2025-09-08 | $0.039670 | $0.043687 | $0.038894 | $0.042519 | $4,512.597 |
2025-09-07 | $0.041574 | $0.041675 | $0.039173 | $0.039670 | $2,205.873 |
2025-09-06 | $0.042949 | $0.044161 | $0.039098 | $0.041574 | $1,082.335 |
2025-09-05 | $0.041472 | $0.043500 | $0.035191 | $0.042949 | $4,781.569 |
2025-09-04 | $0.045264 | $0.047240 | $0.039176 | $0.041472 | $7,009.710 |
2025-09-03 | $0.044930 | $0.047186 | $0.041670 | $0.045264 | $4,235.721 |
2025-09-02 | $0.047098 | $0.047109 | $0.041140 | $0.044930 | $2,248.524 |
2025-09-01 | $0.045589 | $0.049866 | $0.040851 | $0.047098 | $5,320.542 |
2025-08-31 | $0.045151 | $0.046873 | $0.039869 | $0.045589 | $4,033.061 |
2025-08-30 | $0.055070 | $0.055075 | $0.042441 | $0.045151 | $13,844.72 |
2025-08-29 | $0.052314 | $0.055609 | $0.051957 | $0.055070 | $5,151.422 |
2025-08-28 | $0.051615 | $0.052462 | $0.050907 | $0.052314 | $3,360.796 |
2025-08-27 | -- | $0.053466 | $0.040005 | $0.051615 | $21,480.91 |
2025-08-26 | -- | $0.050404 | $0.042000 | -- | -- |
2025-08-25 | $0.049854 | $0.059989 | $0.041361 | $0.050365 | $12,698.33 |
2025-08-24 | $0.044131 | $0.057768 | $0.041978 | $0.049854 | $9,190.112 |
2025-08-23 | $0.061516 | $0.068993 | $0.043982 | $0.044131 | $24,212.45 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Blubird(BLU)
