Bubb(BUBB)Hoje
$0.002
Bubb Histórico de preços
(BUBB)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.002398 | $0.002535 | $0.002281 | $0.002308 | $936.890K |
2025-09-14 | $0.002462 | $0.002595 | $0.002309 | $0.002398 | $897.411K |
2025-09-13 | $0.002542 | $0.002596 | $0.002315 | $0.002473 | $1.139M |
2025-09-12 | $0.002432 | $0.002696 | $0.002279 | $0.002551 | $1.383M |
2025-09-11 | $0.002624 | $0.002759 | $0.002239 | $0.002500 | $1.491M |
2025-09-10 | $0.003038 | $0.003349 | $0.002447 | $0.002620 | $2.246M |
2025-09-09 | $0.002004 | $0.003903 | $0.001974 | $0.003038 | $4.316M |
2025-09-08 | $0.002155 | $0.002206 | $0.001852 | $0.002004 | $765.626K |
2025-09-07 | $0.002192 | $0.002425 | $0.002056 | $0.002152 | $604.454K |
2025-09-06 | $0.002674 | $0.002772 | $0.002137 | $0.002197 | $639.520K |
2025-09-05 | $0.002773 | $0.002977 | $0.002560 | $0.002672 | $664.374K |
2025-09-04 | $0.002732 | $0.003175 | $0.002691 | $0.002773 | $762.282K |
2025-09-03 | $0.003242 | $0.003566 | $0.002696 | $0.002731 | $1.080M |
2025-09-02 | $0.003490 | $0.003969 | $0.003166 | $0.003251 | $1.485M |
2025-09-01 | $0.003520 | $0.004275 | $0.003156 | $0.003492 | $2.730M |
2025-08-31 | $0.003934 | $0.004525 | $0.003243 | $0.003520 | $3.017M |
2025-08-30 | $0.002419 | $0.004664 | $0.002490 | $0.004193 | $5.644M |
2025-08-29 | $0.003984 | $0.003725 | $0.002336 | $0.002373 | $2.757M |
2025-08-28 | $0.006191 | $0.005029 | $0.003032 | $0.004094 | $6.507M |
2025-08-27 | $0.005268 | $0.008960 | $0.004695 | $0.006191 | $11.402M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Bubb(BUBB)
