Cap Mercado $2.07T
-0.22%
Volume 24h $51.45B
16.51%
BTC % 58.0683%
-0.14%
ETH % 9.22472%
0.74%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de BTSE (BTSE), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de BTSE (BTSE) em Dólar USD. Esta tabela mostra 2,056 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $1.0742 | $1.0522 | $1.1297 | $1.1297 | $5,831,255 | $4,678,195 |
| May-22 2026 | $1.1089 | $1.1089 | $1.1265 | $1.1171 | $7,911,514 | $4,829,319 |
| May-21 2026 | $1.1281 | $1.1241 | $1.1434 | $1.1335 | $7,931,209 | $4,912,719 |
| May-20 2026 | $1.1092 | $1.1092 | $1.1471 | $1.1408 | $7,724,973 | $4,830,403 |
| May-19 2026 | $1.1513 | $1.1217 | $1.1595 | $1.1217 | $6,262,529 | $5,013,636 |
| May-18 2026 | $1.1114 | $1.1114 | $1.1436 | $1.1268 | $3,768,512 | $4,839,864 |
| May-17 2026 | $1.1265 | $1.1074 | $1.1296 | $1.1296 | $3,847,544 | $4,905,765 |
| May-16 2026 | $1.1224 | $1.0710 | $1.1275 | $1.0718 | $3,744,427 | $4,887,994 |
| May-15 2026 | $1.0745 | $1.0702 | $1.0919 | $1.0919 | $3,780,029 | $4,679,147 |
| May-14 2026 | $1.0848 | $1.0744 | $1.1125 | $1.1125 | $3,015,926 | $4,724,370 |
| May-13 2026 | $1.1012 | $1.0507 | $1.1067 | $1.0507 | $1,700,021 | $4,795,594 |
| May-12 2026 | $1.0477 | $0.969262 | $1.0477 | $0.972817 | $5,695,301 | $4,562,779 |
| May-11 2026 | $0.972107 | $0.964016 | $0.9999 | $0.9942 | $10,593,645 | $4,233,246 |
| May-10 2026 | $1.0012 | $0.960927 | $1.0012 | $0.967337 | $9,772,535 | $4,360,044 |
| May-09 2026 | $0.977823 | $0.966032 | $1.0069 | $1.0069 | $6,627,145 | $4,258,138 |