BTS Chain(BTSC)Hoje
$0.08798
1 anos atrás
$0.00229
2 anos atrás
$0.01392
3 anos atrás
$0.05779
BTS Chain Histórico de preços
(BTSC)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.07321 | $0.0898 | $0.069 | $0.08165 | $47,188.86 |
2025-09-10 | $0.0727 | $0.08898 | $0.07118 | $0.07315 | $41,176.70 |
2025-09-09 | $0.07876 | $0.0897 | $0.06613 | $0.07434 | $36,002.77 |
2025-09-08 | $0.08479 | $0.08479 | $0.07203 | $0.07876 | $24,828.05 |
2025-09-07 | $0.07619 | $0.086 | $0.07108 | $0.08479 | $22,826.01 |
2025-09-06 | $0.07326 | $0.09 | $0.0625 | $0.07619 | $14,130.73 |
2025-09-05 | $0.07404 | $0.08421 | $0.06219 | $0.07318 | $29,428.53 |
2025-09-04 | $0.07409 | $0.10014 | $0.07347 | $0.07415 | $15,058.60 |
2025-09-03 | $0.07372 | $0.1 | $0.0661 | $0.07417 | $31,221.33 |
2025-09-02 | $0.07447 | $0.08495 | $0.06 | $0.07361 | $25,731.11 |
2025-09-01 | $0.09655 | $0.09655 | $0.0726 | $0.07443 | $21,594.26 |
2025-08-31 | $0.0746 | $0.10017 | $0.06252 | $0.09655 | $11,870.16 |
2025-08-30 | $0.09411 | $0.09411 | $0.05817 | $0.0746 | $18,739.27 |
2025-08-29 | $0.07081 | $0.09412 | $0.04631 | $0.09411 | $12,480.96 |
2025-08-28 | $0.085 | $0.09434 | $0.0708 | $0.07081 | $7,544.277 |
2025-08-27 | $0.09111 | $0.098 | $0.0694 | $0.085 | $1,895.344 |
2025-08-26 | $0.0977 | $0.10007 | $0.07571 | $0.09111 | $20,826.64 |
2025-08-25 | $0.10002 | $0.11911 | $0.08504 | $0.0977 | $14,078.65 |
2025-08-24 | $0.06902 | $0.15232 | $0.06126 | $0.10002 | $17,935.37 |
2025-08-23 | $0.11338 | $0.10029 | $0.043 | $0.06902 | $1,416.937 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
BTS Chain(BTSC)
