Blade(BLADE)Hôm nay
$0.008084
Blade Lịch sử Giá
(BLADE)Khoảng thời gian: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.008868 | $0.008876 | $0.008430 | $0.008449 | $12,365.42 |
2025-09-04 | $0.009608 | $0.010999 | $0.008708 | $0.008868 | $19,266.50 |
2025-09-03 | $0.009146 | $0.011000 | $0.008087 | $0.009608 | $19,142.63 |
2025-09-02 | $0.009500 | $0.010159 | $0.008115 | $0.009129 | $15,661.78 |
2025-09-01 | $0.010065 | $0.010172 | $0.009500 | $0.009500 | $16,882.04 |
2025-08-31 | $0.009719 | $0.010089 | $0.009414 | $0.010068 | $16,322.81 |
2025-08-30 | $0.010004 | $0.009994 | $0.009712 | $0.009720 | $5,800.358 |
2025-08-29 | $0.009911 | $0.010088 | $0.009105 | $0.010004 | $17,392.00 |
2025-08-28 | $0.008883 | $0.009919 | $0.008981 | $0.009909 | $16,746.17 |
2025-08-27 | $0.008859 | $0.009569 | $0.008495 | $0.008883 | $17,704.86 |
2025-08-26 | $0.009398 | $0.009374 | $0.007821 | $0.008859 | $20,094.08 |
2025-08-25 | $0.008345 | $0.010997 | $0.008203 | $0.009398 | $22,484.50 |
2025-08-24 | $0.007847 | $0.010526 | $0.006681 | $0.008345 | $20,432.74 |
2025-08-23 | $0.008585 | $0.008629 | $0.007531 | $0.007847 | $20,078.59 |
2025-08-22 | $0.007646 | $0.008958 | $0.007805 | $0.008585 | $20,932.37 |
2025-08-21 | $0.009170 | $0.010475 | $0.007602 | $0.007651 | $22,087.11 |
2025-08-20 | $0.009688 | $0.011001 | $0.008859 | $0.009170 | $20,958.27 |
2025-08-19 | $0.010323 | $0.010483 | $0.009201 | $0.009686 | $20,745.53 |
2025-08-18 | $0.010451 | $0.018308 | $0.009005 | $0.010382 | $23,307.72 |
2025-08-17 | $0.007238 | $0.010636 | $0.007815 | $0.010451 | $17,813.72 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-06
Blade(BLADE)
