BondX(BONDX)Hoje
$0.006654
BondX Histórico de preços
(BONDX)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 | $0.006723 | $0.006783 | $0.006514 | $0.006681 | $1.491M |
2025-09-05 | $0.010018 | $0.010228 | $0.006503 | $0.006719 | $1.335M |
2025-09-04 | $0.013063 | $0.013164 | $0.009964 | $0.010018 | $1.783M |
2025-09-03 | $0.008208 | $0.013121 | $0.004960 | $0.013063 | $2.593M |
2025-09-02 | $0.021064 | $0.021216 | $0.007973 | $0.008236 | $1.218M |
2025-09-01 | $0.021045 | $0.021243 | $0.020530 | $0.021064 | $1.412M |
2025-08-31 | $0.021133 | $0.021433 | $0.0208 | $0.021057 | $1.864M |
2025-08-30 | $0.020996 | $0.021346 | $0.019843 | $0.021133 | $1.888M |
2025-08-29 | $0.018104 | $0.021115 | $0.017915 | $0.020996 | $2.643M |
2025-08-28 | $0.018157 | $0.018289 | $0.018040 | $0.018066 | $1.519M |
2025-08-27 | $0.018062 | $0.018324 | $0.017816 | $0.018157 | $1.922M |
2025-08-26 | $0.018240 | $0.018295 | $0.017237 | $0.018053 | $1.650M |
2025-08-25 | $0.020095 | $0.020207 | $0.018199 | $0.018240 | $2.610M |
2025-08-24 | $0.020046 | $0.020235 | $0.019865 | $0.020064 | $2.665M |
2025-08-23 | $0.020048 | $0.020311 | $0.019705 | $0.020028 | $2.106M |
2025-08-22 | $0.020056 | $0.020339 | $0.019797 | $0.020048 | $1.903M |
2025-08-21 | $0.019995 | $0.020093 | $0.019712 | $0.020035 | $2.503M |
2025-08-20 | $0.019991 | $0.026900 | $0.019669 | $0.019968 | $1.383M |
2025-08-19 | $0.016745 | $0.020121 | $0.016308 | $0.019916 | $1.371M |
2025-08-18 | -- | $0.016873 | $0.014013 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
BondX(BONDX)
