Cap Mercado $2.24T
-0.09%
Volumen 24h $58.31B
-20.11%
BTC % 58.8066%
-0.15%
ETH % 10.3777%
0.43%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Coinweb (CWEB), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Coinweb (CWEB) en Dólar USD. Esta tabla muestra 1,665 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-22 2026 | $0.000662 | $0.000658 | $0.000665 | $0.000658 | $20,325 | $1,629,377 |
| Jul-21 2026 | $0.00066 | $0.00064899 | $0.000661 | $0.00064899 | $20,871 | $1,624,454 |
| Jul-20 2026 | $0.000648 | $0.000637 | $0.000648 | $0.000639 | $20,311 | $1,594,919 |
| Jul-19 2026 | $0.000638 | $0.000633 | $0.000648 | $0.000639 | $20,579 | $1,570,306 |
| Jul-18 2026 | $0.000642 | $0.00063599 | $0.000648 | $0.000648 | $20,389 | $1,580,151 |
| Jul-17 2026 | $0.000648 | $0.000648 | $0.000661 | $0.00066 | $20,963 | $1,594,919 |
| Jul-16 2026 | $0.000661 | $0.00065399 | $0.000663 | $0.000663 | $23,175 | $1,626,915 |
| Jul-15 2026 | $0.00066 | $0.00066 | $0.00071 | $0.000707 | $25,212 | $1,624,454 |
| Jul-14 2026 | $0.00071 | $0.000692 | $0.000726 | $0.000722 | $30,186 | $1,747,519 |
| Jul-13 2026 | $0.000721 | $0.000721 | $0.000769 | $0.000769 | $22,392 | $1,774,598 |
| Jul-12 2026 | $0.000769 | $0.000769 | $0.000855 | $0.000855 | $26,316 | $1,892,740 |
| Jul-11 2026 | $0.000855 | $0.000855 | $0.000886 | $0.000883 | $23,858 | $2,104,412 |
| Jul-10 2026 | $0.000883 | $0.000883 | $0.0009 | $0.000897 | $22,636 | $2,173,329 |
| Jul-09 2026 | $0.000897 | $0.000894 | $0.000903 | $0.000901 | $20,460 | $2,207,787 |
| Jul-08 2026 | $0.0009 | $0.00089968 | $0.00091194 | $0.00091042 | $19,388 | $2,215,171 |