Cap Mercado $2.19T
2.59%
Volumen 24h $90.37B
15.62%
BTC % 58.3666%
0.54%
ETH % 9.28693%
1.08%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Collector Crypt (CARDS), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Collector Crypt (CARDS) en Dólar USD. Esta tabla muestra 277 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 |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.18198 | $0.16242 | $0.18837 | $0.16332 | $51,571 | $72,667,998 |
| Jun-06 2026 | $0.16438 | $0.15604 | $0.17533 | $0.15704 | $54,880 | $65,639,991 |
| Jun-05 2026 | $0.15731 | $0.15731 | $0.18011 | $0.17702 | $50,299 | $62,816,809 |
| Jun-04 2026 | $0.17865 | $0.16815 | $0.22697 | $0.22598 | $47,385 | $71,338,268 |
| Jun-03 2026 | $0.22463 | $0.18525 | $0.23158 | $0.19737 | $60,219 | $89,698,940 |
| Jun-02 2026 | $0.19728 | $0.19362 | $0.22757 | $0.20497 | $52,114 | $78,777,576 |
| Jun-01 2026 | $0.20565 | $0.19612 | $0.23485 | $0.21821 | $50,017 | $81,800,255 |
| May-31 2026 | $0.20282 | $0.17136 | $0.20282 | $0.17589 | $59,610 | $80,674,582 |
| May-30 2026 | $0.17558 | $0.15876 | $0.17677 | $0.16459 | $57,698 | $69,839,479 |
| May-29 2026 | $0.16426 | $0.15332 | $0.17939 | $0.15517 | $38,582 | $65,336,786 |
| May-28 2026 | $0.15517 | $0.15372 | $0.18431 | $0.18431 | $36,332 | $61,721,107 |
| May-27 2026 | $0.18896 | $0.15049 | $0.1901 | $0.15602 | $67,630 | $75,161,569 |
| May-26 2026 | $0.15688 | $0.15503 | $0.18869 | $0.1713 | $54,223 | $62,401,311 |
| May-25 2026 | $0.1694 | $0.13776 | $0.18841 | $0.13777 | $58,502 | $67,381,325 |
| May-24 2026 | $0.13729 | $0.11769 | $0.13904 | $0.11933 | $60,057 | $54,609,103 |