BEARXRPL($BEAR)Hôm nay
$0.004906
BEARXRPL Lịch sử Giá
($BEAR)Khoảng thời gian: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.004448 | $0.005554 | $0.004299 | $0.005349 | $22,122.92 |
2025-09-01 | $0.005203 | $0.005184 | $0.004326 | $0.004443 | $16,431.38 |
2025-08-31 | $0.005526 | $0.005644 | $0.005067 | $0.005203 | $9,392.133 |
2025-08-30 | $0.005621 | $0.005710 | $0.005460 | $0.005522 | $2,172.220 |
2025-08-29 | $0.005926 | $0.006068 | $0.005586 | $0.005718 | $3,214.934 |
2025-08-28 | $0.006030 | $0.006170 | $0.005915 | $0.005949 | $4,216.376 |
2025-08-27 | $0.006935 | $0.007154 | $0.005627 | $0.006030 | $23,304.88 |
2025-08-26 | $0.007004 | $0.007161 | $0.006705 | $0.006935 | $1,711.528 |
2025-08-25 | $0.007289 | $0.007527 | $0.006936 | $0.007005 | $2,628.447 |
2025-08-24 | $0.007301 | $0.007583 | $0.007234 | $0.007247 | $929.5979 |
2025-08-23 | $0.006282 | $0.007825 | $0.006237 | $0.007301 | $31,703.69 |
2025-08-22 | $0.006168 | $0.006369 | $0.005652 | $0.006276 | $5,834.247 |
2025-08-21 | $0.006274 | $0.006437 | $0.005953 | $0.006168 | $3,922.897 |
2025-08-20 | $0.006746 | $0.006775 | $0.006064 | $0.006274 | $25,437.20 |
2025-08-19 | $0.007109 | $0.007265 | $0.006713 | $0.006744 | $834.8751 |
2025-08-18 | $0.007291 | $0.007380 | $0.006855 | $0.007121 | $904.3306 |
2025-08-17 | $0.007235 | $0.007510 | $0.007191 | $0.007291 | $2,512.056 |
2025-08-16 | $0.007303 | $0.007499 | $0.007075 | $0.007235 | $8,086.682 |
2025-08-15 | $0.008835 | $0.008892 | $0.007114 | $0.007440 | $31,214.29 |
2025-08-14 | $0.009524 | $0.009674 | $0.008699 | $0.008835 | $7,777.133 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-03
BEARXRPL($BEAR)
