Bodega(BODEGA)Today
$0.289049
Bodega Price History
(BODEGA)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 | $0.282492 | $0.294596 | $0.283955 | $0.289020 | $5,967.341 |
2025-09-01 | $0.306625 | $0.306646 | $0.271119 | $0.282507 | $24,756.92 |
2025-08-31 | $0.307834 | $0.315131 | $0.300908 | $0.306678 | $11,911.03 |
2025-08-30 | $0.298911 | $0.313064 | $0.292866 | $0.307834 | $10,075.00 |
2025-08-29 | $0.313905 | $0.318144 | $0.29595 | $0.297732 | $11,338.62 |
2025-08-28 | $0.328494 | $0.328249 | $0.306988 | $0.314337 | $16,129.93 |
2025-08-27 | $0.306388 | $0.328817 | $0.304811 | $0.328494 | $7,216.671 |
2025-08-26 | $0.334276 | $0.336096 | $0.298017 | $0.306567 | $28,472.96 |
2025-08-25 | $0.348854 | $0.374174 | $0.332737 | $0.334276 | $33,684.33 |
2025-08-24 | $0.330066 | $0.348957 | $0.32308 | $0.347301 | $23,039.93 |
2025-08-23 | $0.323526 | $0.341634 | $0.322889 | $0.329984 | $19,443.72 |
2025-08-22 | $0.313533 | $0.333117 | $0.29137 | $0.323775 | $5,105.346 |
2025-08-21 | $0.312821 | $0.327739 | $0.309383 | $0.313540 | $10,381.64 |
2025-08-20 | $0.309055 | $0.319004 | $0.293278 | $0.318076 | $22,071.80 |
2025-08-19 | $0.314347 | $0.332788 | $0.306113 | $0.309039 | $21,108.62 |
2025-08-18 | $0.348778 | $0.352285 | $0.294684 | $0.317690 | $121.433K |
2025-08-17 | $0.350362 | $0.37162 | $0.339566 | $0.348778 | $43,306.71 |
2025-08-16 | $0.340794 | $0.371785 | $0.345169 | $0.349907 | $25,804.61 |
2025-08-15 | $0.361328 | $0.371859 | $0.339281 | $0.340800 | $40,720.66 |
2025-08-14 | $0.321460 | $0.396765 | $0.326188 | $0.361325 | $37,035.58 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Bodega(BODEGA)
