bm(BM)Hoje
$0.000303
bm Histórico de preços
(BM)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.000303 | $0.000306 | $0.000300 | $0.000301 | $8,182.047 |
2025-09-05 | $0.000302 | $0.000306 | $0.000300 | $0.000303 | $7,896.006 |
2025-09-04 | $0.000313 | $0.000319 | $0.000300 | $0.000302 | $16,681.51 |
2025-09-03 | $0.000316 | $0.000317 | $0.000310 | $0.000312 | $9,493.690 |
2025-09-02 | $0.000336 | $0.000332 | $0.000310 | $0.000317 | $16,852.20 |
2025-09-01 | $0.000363 | $0.000365 | $0.000332 | $0.000336 | $19,951.50 |
2025-08-31 | $0.000458 | $0.000465 | $0.000362 | $0.000363 | $25,766.99 |
2025-08-30 | $0.000452 | $0.000471 | $0.000451 | $0.000458 | $15,312.35 |
2025-08-29 | $0.000474 | $0.000492 | $0.000451 | $0.000452 | $13,959.94 |
2025-08-28 | $0.000371 | $0.000489 | $0.000371 | $0.000474 | $27,868.42 |
2025-08-27 | $0.000357 | $0.000386 | $0.000350 | $0.000371 | $13,045.98 |
2025-08-26 | $0.000340 | $0.000360 | $0.000325 | $0.000357 | $9,479.513 |
2025-08-25 | $0.000356 | $0.000362 | $0.000337 | $0.000340 | $7,893.655 |
2025-08-24 | $0.000373 | $0.000379 | $0.000355 | $0.000356 | $13,429.41 |
2025-08-23 | $0.000299 | $0.000389 | $0.000302 | $0.000373 | $19,396.71 |
2025-08-22 | $0.000309 | $0.000310 | $0.000290 | $0.000299 | $16,352.97 |
2025-08-21 | $0.000288 | $0.000317 | $0.000289 | $0.000309 | $9,654.515 |
2025-08-20 | $0.000416 | $0.000419 | $0.000282 | $0.000288 | $32,232.45 |
2025-08-19 | $0.000458 | $0.000466 | $0.000412 | $0.000416 | $18,981.52 |
2025-08-18 | $0.000319 | $0.000572 | $0.000318 | $0.000458 | $73,147.74 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
bm(BM)
