BNV(FASH)Hoje
$0.007674
BNV Histórico de preços
(FASH)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.008098 | $0.008181 | $0.007914 | $0.007966 | $1,227.520 |
2025-09-12 | $0.008111 | $0.008153 | $0.007916 | $0.008098 | $970.5200 |
2025-09-11 | $0.008459 | $0.008424 | $0.008037 | $0.008116 | $1,267.925 |
2025-09-10 | $0.008751 | $0.008706 | $0.008285 | $0.008459 | $3,119.927 |
2025-09-09 | $0.008932 | $0.008919 | $0.008722 | $0.008739 | $32.94770 |
2025-09-08 | $0.008821 | $0.008961 | $0.008765 | $0.008939 | $153.5034 |
2025-09-07 | -- | $0.008859 | $0.008759 | -- | -- |
2025-09-06 | $0.008855 | $0.008960 | $0.008848 | -- | -- |
2025-09-05 | $0.008912 | $0.009248 | $0.008823 | $0.008855 | $1.499019 |
2025-09-04 | $0.009295 | $0.009323 | $0.008868 | $0.008912 | $218.8820 |
2025-09-03 | $0.009251 | $0.009298 | $0.008898 | $0.009295 | $1,103.457 |
2025-09-02 | $0.009644 | $0.009661 | $0.002128 | $0.009251 | $870.2279 |
2025-09-01 | $0.010256 | $0.010248 | $0.009644 | $0.009656 | $1,433.708 |
2025-08-31 | $0.010455 | $0.010461 | $0.009982 | $0.010249 | $451.1956 |
2025-08-30 | $0.010865 | $0.011016 | $0.010385 | $0.010455 | $2,661.019 |
2025-08-29 | $0.012497 | $0.011842 | $0.010708 | $0.010798 | $9,511.365 |
2025-08-28 | $0.013509 | $0.013355 | $0.011555 | $0.012497 | $3,090.679 |
2025-08-27 | -- | $0.036601 | $0.012603 | -- | -- |
2025-08-26 | -- | -- | -- | -- | -- |
2025-08-25 | -- | -- | -- | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
BNV(FASH)
