Bubblemaps(BMT)Hoje
$0.07179
Bubblemaps Histórico de preços
(BMT)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.066410 | $0.17163 | $0.06413 | $0.066849 | $9.038M |
2025-09-15 | $0.069779 | $0.07928 | $0.0629 | $0.066769 | $35.596M |
2025-09-14 | $0.069518 | $0.07755 | $0.06317 | $0.069887 | $24.282M |
2025-09-13 | $0.067377 | $0.07417 | $0.06149 | $0.069648 | $11.028M |
2025-09-12 | $0.065889 | $0.0689 | $0.0657 | $0.067416 | $7.284M |
2025-09-11 | $0.068606 | $0.06842 | $0.0657 | $0.066028 | $9.765M |
2025-09-10 | $0.065059 | $0.06928 | $0.06546 | $0.068363 | $15.832M |
2025-09-09 | $0.068368 | $0.06932 | $0.06532 | $0.065136 | $22.420M |
2025-09-08 | $0.062502 | $0.0736 | $0.06562 | $0.068659 | $82.817M |
2025-09-07 | $0.061429 | $0.0727 | $0.0609 | $0.062566 | $4.893M |
2025-09-06 | $0.061501 | $0.06214 | $0.06076 | $0.061534 | $8.515M |
2025-09-05 | $0.060754 | $0.06249 | $0.06046 | $0.061462 | $11.511M |
2025-09-04 | $0.064295 | $0.06382 | $0.06054 | $0.06121 | $2,130.542 |
2025-09-03 | $0.062544 | $0.0638 | $0.06318 | $0.064374 | $11.538M |
2025-09-02 | $0.062937 | $0.06373 | $0.06245 | $0.06309 | $8,780.711 |
2025-09-01 | $0.067061 | $0.1401 | $0.06317 | $0.062870 | $15.424M |
2025-08-31 | $0.068159 | $0.0689 | $0.0672 | $0.067025 | $13.329M |
2025-08-30 | $0.067697 | $0.0688 | $0.067 | $0.068100 | $10.563M |
2025-08-29 | $0.069192 | $0.0699 | $0.0675 | $0.067400 | $14.822M |
2025-08-28 | $0.068732 | $0.0705 | $0.0672 | $0.069281 | $17.439M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Bubblemaps(BMT)
