Bitsec.ai(SN60)Today
$0.514784
Bitsec.ai Price History
(SN60)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.503093 | $0.530044 | $0.4938 | $0.502947 | $143.719K |
2025-09-01 | $0.521594 | $0.530371 | $0.499173 | $0.503254 | $235.004K |
2025-08-31 | $0.524983 | $0.528923 | $0.515408 | $0.521591 | $26,139.49 |
2025-08-30 | $0.522155 | $0.537593 | $0.514774 | $0.524983 | $52,989.13 |
2025-08-29 | $0.558450 | $0.567749 | $0.519812 | $0.522155 | $73,682.38 |
2025-08-28 | $0.577239 | $0.574661 | $0.547435 | $0.559323 | $49,777.00 |
2025-08-27 | $0.551124 | $0.585691 | $0.551979 | $0.577239 | $78,797.71 |
2025-08-26 | $0.569977 | $0.573383 | $0.53134 | $0.551117 | $20,553.15 |
2025-08-25 | $0.580864 | $0.615744 | $0.565991 | $0.570029 | $38,886.77 |
2025-08-24 | $0.597447 | $0.60259 | $0.57178 | $0.580857 | $5,477.669 |
2025-08-23 | $0.592676 | $0.616353 | $0.592127 | $0.597451 | $26,541.83 |
2025-08-22 | $0.565665 | $0.598585 | $0.553438 | $0.593471 | $11,694.46 |
2025-08-21 | $0.584164 | $0.592391 | $0.563985 | $0.565681 | $116.179K |
2025-08-20 | $0.590168 | $0.590103 | $0.567 | $0.578994 | $6,116.088 |
2025-08-19 | $0.611764 | $0.625234 | $0.588608 | $0.590168 | $9,378.766 |
2025-08-18 | $0.665981 | $0.664051 | $0.608797 | $0.618396 | $1,041.643 |
2025-08-17 | $0.655111 | $0.669132 | $0.65422 | $0.663993 | $4,647.952 |
2025-08-16 | $0.648492 | $0.664569 | $0.638679 | $0.655147 | $33,910.80 |
2025-08-15 | $0.674079 | $0.69108 | $0.638293 | $0.648526 | $12,100.60 |
2025-08-14 | $0.718470 | $0.733557 | $0.66645 | $0.674079 | $1,741.256 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Bitsec.ai(SN60)
