Bondex(BDXN)Hoje
$0.042350
Bondex Histórico de preços
(BDXN)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.039671 | $0.043234 | $0.039498 | $0.042122 | $6.719M |
2025-09-06 | $0.041347 | $0.041536 | $0.039051 | $0.039720 | $2.537M |
2025-09-05 | $0.040867 | $0.042513 | $0.040265 | $0.041404 | $2.910M |
2025-09-04 | $0.043898 | $0.044061 | $0.040205 | $0.040867 | $3.862M |
2025-09-03 | $0.041444 | $0.045270 | $0.041603 | $0.043786 | $5.647M |
2025-09-02 | $0.039921 | $0.043269 | $0.039904 | $0.041444 | $3.168M |
2025-09-01 | $0.042461 | $0.041961 | $0.039602 | $0.039945 | $4.456M |
2025-08-31 | $0.040707 | $0.042593 | $0.039737 | $0.042396 | $6.584M |
2025-08-30 | $0.041033 | $0.046694 | $0.040224 | $0.040746 | $8.500M |
2025-08-29 | $0.041339 | $0.041887 | $0.039379 | $0.040991 | $28.477M |
2025-08-28 | $0.041479 | $0.042277 | $0.040687 | $0.041421 | $102.582M |
2025-08-27 | $0.041453 | $0.042574 | $0.040693 | $0.041506 | $32.607M |
2025-08-26 | $0.041312 | $0.042045 | $0.039596 | $0.041488 | $109.722M |
2025-08-25 | $0.040733 | $0.041829 | $0.039972 | $0.041312 | $50.729M |
2025-08-24 | $0.042152 | $0.043200 | $0.039163 | $0.040632 | $48.324M |
2025-08-23 | $0.041317 | $0.044273 | $0.041356 | $0.042180 | $25.283M |
2025-08-22 | $0.038535 | $0.041626 | $0.038294 | $0.041556 | $5.000M |
2025-08-21 | $0.042171 | $0.042754 | $0.038507 | $0.038594 | $4.352M |
2025-08-20 | $0.041122 | $0.043336 | $0.038564 | $0.041911 | $3.657M |
2025-08-19 | $0.039392 | $0.042395 | $0.038531 | $0.041102 | $4.776M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Bondex(BDXN)
