Cap Mercado $2.06T
-0.89%
Volumen 24h $47.88B
7.62%
BTC % 57.9364%
-0.37%
ETH % 9.20737%
0.54%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de 人生K线 (人生K线), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de 人生K线 (人生K线) en Dólar USD. Esta tabla muestra 163 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-27 2026 | $0.000746 | $0.00059599 | $0.000767 | $0.000597 | $1,294,188 | $746,000 |
| Jun-26 2026 | $0.000597 | $0.000591 | $0.00065 | $0.00062 | $2,325,926 | $597,000 |
| Jun-25 2026 | $0.000622 | $0.000607 | $0.000664 | $0.000655 | $4,049,793 | $622,000 |
| Jun-24 2026 | $0.00064499 | $0.000611 | $0.00077 | $0.000768 | $3,406,878 | $645,000 |
| Jun-23 2026 | $0.000769 | $0.000669 | $0.000823 | $0.000816 | $3,034,093 | $769,000 |
| Jun-22 2026 | $0.000816 | $0.000764 | $0.000876 | $0.000797 | $4,735,138 | $816,000 |
| Jun-21 2026 | $0.000801 | $0.00076 | $0.000813 | $0.000762 | $2,473,571 | $801,000 |
| Jun-20 2026 | $0.000762 | $0.000747 | $0.000818 | $0.000817 | $1,989,070 | $762,000 |
| Jun-19 2026 | $0.000817 | $0.000733 | $0.000887 | $0.000785 | $2,350,022 | $817,000 |
| Jun-18 2026 | $0.000785 | $0.000745 | $0.000941 | $0.00094 | $2,851,766 | $785,000 |
| Jun-17 2026 | $0.00094 | $0.000832 | $0.00100899 | $0.000931 | $3,095,873 | $940,000 |
| Jun-16 2026 | $0.000931 | $0.000728 | $0.00103 | $0.000741 | $2,186,643 | $931,000 |
| Jun-15 2026 | $0.000746 | $0.000714 | $0.000845 | $0.00072 | $4,614,204 | $746,000 |
| Jun-14 2026 | $0.000718 | $0.000712 | $0.000804 | $0.000774 | $3,316,922 | $718,000 |
| Jun-13 2026 | $0.000774 | $0.000737 | $0.000937 | $0.000874 | $1,809,270 | $774,000 |