Cap Mercado $4.48T
1.28%
Volumen 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Monedas
33.319
+11
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Subsquid (SQD), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.182345 | $0.153737 | $0.183546 | $0.183483 | $70,136,533 | $145,555,360 |
| Oct-01 2025 | $0.183059 | $0.183059 | $0.239437 | $0.215871 | $147,070,294 | $146,125,248 |
| Sep-30 2025 | $0.207965 | $0.120919 | $0.210892 | $0.13819 | $184,909,020 | $166,005,645 |
| Sep-29 2025 | $0.125148 | $0.115524 | $0.126527 | $0.122851 | $33,466,030 | $99,910,395 |
| Sep-28 2025 | $0.125897 | $0.119931 | $0.141152 | $0.141152 | $27,811,221 | $95,425,904 |
| Sep-27 2025 | $0.143757 | $0.135646 | $0.187767 | $0.187767 | $74,722,912 | $108,963,192 |
| Sep-26 2025 | $0.190901 | $0.10097 | $0.221539 | $0.10097 | $250,009,995 | $144,696,966 |
| Sep-25 2025 | $0.095443 | $0.072305 | $0.105346 | $0.072305 | $43,361,579 | $72,352,671 |
| Sep-24 2025 | $0.07187 | $0.069109 | $0.074922 | $0.070637 | $8,205,502 | $54,333,667 |
| Sep-23 2025 | $0.070902 | $0.068855 | $0.072428 | $0.070867 | $7,314,813 | $53,616,122 |
| Sep-22 2025 | $0.071287 | $0.068571 | $0.082481 | $0.082481 | $10,731,325 | $53,907,323 |
| Sep-21 2025 | $0.082561 | $0.079497 | $0.087169 | $0.080476 | $9,027,955 | $62,159,742 |
| Sep-20 2025 | $0.078793 | $0.077765 | $0.08084 | $0.077818 | $4,661,339 | $59,323,349 |
| Sep-19 2025 | $0.07848 | $0.078319 | $0.090388 | $0.083001 | $12,476,440 | $59,087,104 |
| Sep-18 2025 | $0.082857 | $0.077846 | $0.087823 | $0.078833 | $15,010,639 | $62,382,461 |