Blue Protocol(BLUE)Hoje
$3.47
Blue Protocol Histórico de preços
(BLUE)Período de tempo: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $3.611832 | $3.85 | $3.61 | $3.664787 | $1,972.286 |
2025-09-20 | $3.523189 | $3.65 | $3.47 | $3.611832 | $2,203.345 |
2025-09-19 | $3.646238 | $3.65 | $3.5 | $3.523189 | $2,065.704 |
2025-09-18 | $3.799157 | $3.97 | $3.63 | $3.646238 | $9,015.212 |
2025-09-17 | $3.778930 | $3.88 | $3.77 | $3.799157 | $870.8956 |
2025-09-16 | $3.837335 | $3.89 | $3.73 | $3.782402 | $4,214.726 |
2025-09-15 | $3.897520 | $4.04 | $3.82 | $3.837335 | $8,106.200 |
2025-09-14 | $4.297440 | $4.26 | $3.9 | $3.897520 | $8,480.147 |
2025-09-13 | $3.735099 | $4.37 | $3.72 | $4.289688 | $18,492.51 |
2025-09-12 | $3.848590 | $3.86 | $3.71 | $3.734795 | $3,930.663 |
2025-09-11 | $3.865035 | $3.88 | $3.82 | $3.832199 | $345.1190 |
2025-09-10 | $3.714282 | $3.9 | $3.69 | $3.854679 | $1,131.126 |
2025-09-09 | $3.675706 | $4.01 | $3.63 | $3.715487 | $12,761.10 |
2025-09-08 | $3.551466 | $3.71 | $3.53 | $3.678610 | $4,039.574 |
2025-09-07 | $3.482589 | $3.6 | $3.46 | $3.551652 | $3,865.989 |
2025-09-06 | $3.441738 | $3.51 | $3.4 | $3.478349 | $2,377.852 |
2025-09-05 | $3.165158 | $3.77 | $3.12 | $3.444578 | $33,740.01 |
2025-09-04 | $4.500080 | $4.51 | $3.16 | $3.165158 | $27,018.13 |
2025-09-03 | $4.669752 | $4.68 | $4.46 | $4.500080 | $2,141.176 |
2025-09-02 | $4.813540 | $4.8 | $4.42 | $4.679090 | $13,619.13 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-22
Blue Protocol(BLUE)
