USD
Datos históricos de Fujian Blue Hat Interactive Entertainment Technology Ltd.
Fujian Blue Hat Interactive Entertainment Technology Ltd. · BHAT
$0.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:06 UTC
- Variación en el periodo
- −99.21%
- Máximo
- US$87.50
- 13 de octubre de 2025
- Mínimo
- US$0.65
- 13 de marzo de 2026
- Volumen medio diario
- 0.65 M
Del 13 de octubre de 2025 al 13 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 13 mar 2026 | 1.18 | 1.18 | 0.65 | 0.68 | −43.75% | 5.82 M |
| 12 mar 2026 | 1.27 | 1.27 | 1.13 | 1.20 | −9.09% | 693,483.779 |
| 11 mar 2026 | 1.33 | 1.39 | 1.25 | 1.32 | −7.04% | 610,973.578 |
| 10 mar 2026 | 1.50 | 1.50 | 1.35 | 1.42 | −17.44% | 927,613.088 |
| 9 mar 2026 | 1.64 | 1.89 | 1.53 | 1.72 | −1.15% | 907,220.435 |
| 6 mar 2026 | 2.01 | 2.06 | 1.45 | 1.74 | −6.45% | 4.62 M |
| 5 mar 2026 | 2.47 | 3.14 | 1.84 | 1.86 | +26.96% | 30.07 M |
| 4 mar 2026 | 1.44 | 1.54 | 1.28 | 1.47 | −21.87% | 1.9 M |
| 3 mar 2026 | 1.75 | 1.94 | 1.65 | 1.88 | −3.85% | 2.25 M |
| 2 mar 2026 | 2.12 | 2.15 | 1.86 | 1.95 | −21.21% | 2.28 M |
| 27 feb 2026 | 2.81 | 2.90 | 2.35 | 2.48 | −11.13% | 1.5 M |
| 26 feb 2026 | 2.93 | 2.96 | 2.55 | 2.79 | −10.16% | 1.64 M |
| 25 feb 2026 | 3.23 | 3.39 | 2.93 | 3.10 | −11.81% | 2.2 M |
| 24 feb 2026 | 3.90 | 3.91 | 3.30 | 3.52 | +6.84% | 5.47 M |
| 23 feb 2026 | 4.87 | 4.87 | 2.85 | 3.29 | −41.77% | 2.62 M |
| 20 feb 2026 | 5.76 | 7.40 | 4.83 | 5.65 | −74.26% | 3.81 M |
| 19 feb 2026 | 23.49 | 23.99 | 21.50 | 21.95 | −8.54% | 6,064.16 |
| 18 feb 2026 | 32.50 | 44.00 | 20.00 | 24.00 | −16.08% | 61,000.58 |
| 17 feb 2026 | 29.50 | 29.50 | 26.50 | 28.60 | −1.38% | 1,068.3 |
| 13 feb 2026 | 26.75 | 29.00 | 26.50 | 29.00 | +7.83% | 2,374.44 |
| 12 feb 2026 | 29.99 | 29.99 | 25.50 | 26.90 | −10.32% | 3,532.86 |
| 11 feb 2026 | 30.03 | 31.00 | 28.45 | 29.99 | −0.27% | 3,219.36 |
| 10 feb 2026 | 26.50 | 31.93 | 26.50 | 30.07 | −20.11% | 7,084.5 |
| 9 feb 2026 | 37.31 | 37.69 | 33.50 | 37.64 | +0.63% | 3,077.78 |
| 6 feb 2026 | 36.51 | 37.41 | 33.44 | 37.41 | +5.38% | 2,005.88 |
| 5 feb 2026 | 37.56 | 37.56 | 30.00 | 35.50 | −9.97% | 3,118.94 |
| 4 feb 2026 | 38.77 | 41.82 | 36.50 | 39.43 | −1.36% | 2,722.94 |
| 3 feb 2026 | 36.44 | 40.32 | 35.53 | 39.97 | +6.42% | 2,732.96 |
| 2 feb 2026 | 35.05 | 37.73 | 29.01 | 37.56 | −4.79% | 6,931.66 |
| 30 ene 2026 | 41.15 | 43.33 | 33.50 | 39.45 | −18.48% | 14,823.66 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.