0xBitcoin(0XBTC)Hoje
$0.212393
1 anos atrás
$0.058985
2 anos atrás
$0.194353
3 anos atrás
$0.423373
4 anos atrás
$0.097175
5 anos atrás
$0.164364
6 anos atrás
$0.885814
0xBitcoin Histórico de preços
(0XBTC)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.210510 | $0.221173 | $0.206544 | $0.213810 | $4.330221 |
2025-09-03 | $0.204759 | $0.21517 | $0.201925 | $0.210715 | $80.34642 |
2025-09-02 | $0.203600 | $0.212059 | $0.198303 | $0.204759 | $309.3751 |
2025-09-01 | $0.214946 | $0.21503 | $0.2036 | $0.203600 | $191.0332 |
2025-08-31 | $0.213646 | $0.222075 | $0.211622 | $0.214920 | $623.6963 |
2025-08-30 | $0.219903 | $0.221833 | $0.212139 | $0.213864 | $27.62415 |
2025-08-29 | $0.224288 | $0.22835 | $0.21787 | $0.219903 | $183.5458 |
2025-08-28 | $0.234678 | $0.23535 | $0.218048 | $0.224288 | $447.1404 |
2025-08-27 | $0.227946 | $0.23554 | $0.214969 | $0.234776 | $14.00227 |
2025-08-26 | $0.227997 | $0.230111 | $0.205157 | $0.227939 | $322.8365 |
2025-08-25 | $0.220537 | $0.256747 | $0.21831 | $0.227074 | $1,255.495 |
2025-08-24 | $0.259294 | $0.256971 | $0.217204 | $0.220478 | $1,913.322 |
2025-08-23 | $0.260401 | $0.259852 | $0.233414 | $0.259294 | $1,511.721 |
2025-08-22 | $0.165158 | $0.266251 | $0.165158 | $0.260401 | $612.5757 |
2025-08-21 | $0.228682 | $0.231048 | $0.165158 | $0.165158 | $7.245378 |
2025-08-20 | $0.230478 | $0.230852 | $0.218455 | $0.228463 | $380.8736 |
2025-08-19 | $0.228117 | $0.241416 | $0.224638 | $0.230143 | $3,282.707 |
2025-08-18 | $0.225411 | $0.229409 | $0.212296 | $0.228117 | $42.96682 |
2025-08-17 | $0.224767 | $0.228128 | $0.215356 | $0.225265 | $1,022.185 |
2025-08-16 | $0.243411 | $0.264537 | $0.210952 | $0.224773 | $2,958.915 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
0xBitcoin(0XBTC)
