OpenState BGT(OSBGT)Astăzi
$2.49
OpenState BGT Istoricul prețurilor
(OSBGT)Perioada de timp: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Dată | Preț deschis* | MAXIM | MINIM | Preț aproape** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $2.445745 | $2.51 | $2.4 | $2.499682 | $298.216K |
2025-09-07 | $2.468080 | $2.51 | $2.44 | $2.445745 | $134.457K |
2025-09-06 | $2.419523 | $2.51 | $2.4 | $2.470348 | $83,122.56 |
2025-09-05 | $2.281287 | $2.532920 | $2.284647 | $2.419523 | $317.491K |
2025-09-04 | $2.529140 | $2.55 | $2.28 | $2.281287 | $137.495K |
2025-09-03 | $2.424418 | $2.55 | $2.4 | $2.528612 | $152.213K |
2025-09-02 | $2.547916 | $2.52 | $2.38 | $2.411193 | $112.029K |
2025-09-01 | $2.767550 | $2.79 | $2.47 | $2.547674 | $64,137.60 |
2025-08-31 | $2.889389 | $2.92 | $2.74 | $2.768993 | $56,128.86 |
2025-08-30 | $2.827812 | $2.97 | $2.76 | $2.899065 | $85,539.03 |
2025-08-29 | $2.897722 | $3.02 | $2.81 | $2.826179 | $282.081K |
2025-08-28 | $2.684291 | $3.09 | $2.67 | $2.899729 | $264.103K |
2025-08-27 | $2.731942 | $3.09 | $2.65 | $2.683662 | $238.594K |
2025-08-26 | $2.494241 | $2.88 | $2.37 | $2.731942 | $255.757K |
2025-08-25 | $2.641080 | $2.71 | $2.39 | $2.491253 | $69,547.02 |
2025-08-24 | $2.662278 | $2.8 | $2.57 | $2.641268 | $178.584K |
2025-08-23 | $2.493017 | $2.86 | $2.44 | $2.666606 | $255.471K |
2025-08-22 | $2.384161 | $2.52 | $2.16 | $2.491079 | $250.724K |
2025-08-21 | $2.315132 | $2.51 | $2.32 | $2.382012 | $89,764.09 |
2025-08-20 | $2.267118 | $2.34 | $2.17 | $2.318137 | $145.394K |
* Cele mai vechi date din interval (ora UTC)
** Cele mai recente date din interval (ora UTC)
În această zi din istorie
2025-09-09
OpenState BGT(OSBGT)
