BMX(BMX)Hoje
$4.56
1 anos atrás
$0.787649
BMX Histórico de preços
(BMX)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $4.292015 | $4.573583 | $4.370278 | $4.521831 | $15,334.64 |
2025-09-11 | $4.358883 | $4.467955 | $4.292015 | $4.374848 | $13,420.81 |
2025-09-10 | $4.839752 | $4.830476 | $4.340415 | $4.429442 | $98,637.00 |
2025-09-09 | $4.731652 | $4.899024 | $4.663912 | $4.830590 | $16,422.57 |
2025-09-08 | $4.561593 | $4.829224 | $4.559524 | $4.749035 | $13,885.73 |
2025-09-07 | $4.601175 | $4.710986 | $4.545094 | $4.561910 | $3,904.673 |
2025-09-06 | $4.729561 | $4.833802 | $4.571875 | $4.601193 | $25,530.73 |
2025-09-05 | $4.651385 | $4.953313 | $4.647200 | $4.727138 | $21,383.74 |
2025-09-04 | $4.658914 | $4.871308 | $4.645746 | $4.651385 | $35,839.88 |
2025-09-03 | $4.592909 | $4.87 | $4.49 | $4.578036 | $38,316.80 |
2025-09-02 | $4.555375 | $4.64 | $4.33 | $4.592909 | $82,406.97 |
2025-09-01 | $5.088165 | $5.18 | $4.56 | $4.556966 | $69,207.77 |
2025-08-31 | $4.975328 | $5.26 | $4.98 | $5.089229 | $35,025.13 |
2025-08-30 | $5.002603 | $5.22 | $4.77 | $5.216894 | $89,554.14 |
2025-08-29 | $6.413121 | $6.38 | $4.82 | $4.931017 | $262.763K |
2025-08-28 | $6.671308 | $6.7 | $6.29 | $6.544736 | $59,854.38 |
2025-08-27 | $6.669657 | $6.7 | $6.21 | $6.673551 | $16,625.63 |
2025-08-26 | $6.856919 | $6.68 | $6.05 | $6.539948 | $146.615K |
2025-08-25 | $7.110906 | $7.21 | $6.61 | $6.856919 | $48,744.69 |
2025-08-24 | $7.070317 | $7.44 | $7.02 | $7.157653 | $63,306.64 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
BMX(BMX)
