Bizchain(BIZ)Hoje
$1.3054
Bizchain Histórico de preços
(BIZ)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $1.3055 | $1.306 | $1.3042 | $1.3054 | $950.1033 |
2025-09-09 | $1.3042 | $1.306 | $1.3042 | $1.3059 | $880.9745 |
2025-09-08 | $1.3047 | $1.306 | $1.3042 | $1.3047 | $917.4078 |
2025-09-07 | $1.3055 | $1.306 | $1.3042 | $1.305 | $1,003.660 |
2025-09-06 | $1.3052 | $1.3063 | $1.3042 | $1.3042 | $955.4374 |
2025-09-05 | $1.3057 | $1.306 | $1.3042 | $1.3044 | $986.6791 |
2025-09-04 | $1.3057 | $1.306 | $1.3042 | $1.3048 | $899.2014 |
2025-09-03 | $1.3058 | $1.306 | $1.3042 | $1.305 | $891.3142 |
2025-09-02 | $1.305 | $1.306 | $1.3042 | $1.3045 | $939.6475 |
2025-09-01 | $1.3059 | $1.306 | $1.3042 | $1.3049 | $984.0214 |
2025-08-31 | $1.3059 | $1.306 | $1.3042 | $1.3055 | $981.4298 |
2025-08-30 | $1.305 | $1.306 | $1.3042 | $1.3057 | $880.9821 |
2025-08-29 | $1.3058 | $1.306 | $1.3042 | $1.3051 | $922.6854 |
2025-08-28 | $1.3051 | $1.306 | $1.3042 | $1.3043 | $871.8077 |
2025-08-27 | $1.3049 | $1.306 | $1.3042 | $1.3057 | $1,016.684 |
2025-08-26 | $1.3048 | $1.3126 | $1.3042 | $1.3046 | $945.195 |
2025-08-25 | $1.3044 | $1.306 | $1.3042 | $1.3056 | $993.1142 |
2025-08-24 | $1.3047 | $1.306 | $1.3042 | $1.305 | $939.6648 |
2025-08-23 | $1.3046 | $1.306 | $1.3042 | $1.3053 | $923.9988 |
2025-08-22 | $1.3059 | $1.306 | $1.3042 | $1.3044 | $972.3404 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Bizchain(BIZ)
