Cap Mercado $4.11T
1.98%
Volumen 24h $214.14B
7.68%
BTC % 55.14%
-0.23%
ETH % 11.94%
1.17%
Monedas
33.517
Exchanges
885
Ultima actualización
22 Segundos atrás
Precios Históricos de Taker (TAKER), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00591144 | $0.00582211 | $0.00595363 | $0.00591691 | $1,154,910 | $1,004,946 |
| Oct-24 2025 | $0.00590049 | $0.00575985 | $0.00599806 | $0.00599806 | $1,239,817 | $1,003,084 |
| Oct-23 2025 | $0.00600034 | $0.00596197 | $0.00642029 | $0.00633787 | $1,233,074 | $1,020,059 |
| Oct-22 2025 | $0.00634674 | $0.00628042 | $0.00646354 | $0.00645308 | $1,503,619 | $1,078,947 |
| Oct-21 2025 | $0.00642709 | $0.00641174 | $0.00681178 | $0.00681178 | $1,781,088 | $1,092,606 |
| Oct-20 2025 | $0.00680579 | $0.00678039 | $0.00688013 | $0.00684087 | $1,663,237 | $1,156,986 |
| Oct-19 2025 | $0.00686958 | $0.00682303 | $0.00709207 | $0.0069669 | $2,129,957 | $1,167,829 |
| Oct-18 2025 | $0.00694977 | $0.00669733 | $0.00694977 | $0.00673407 | $2,109,158 | $1,181,461 |
| Oct-17 2025 | $0.00670305 | $0.00669222 | $0.00682277 | $0.00680176 | $2,283,804 | $1,139,519 |
| Oct-16 2025 | $0.00682016 | $0.00682016 | $0.00709269 | $0.00706066 | $2,222,168 | $1,159,428 |
| Oct-15 2025 | $0.00706174 | $0.00684368 | $0.00716617 | $0.00684368 | $2,039,826 | $1,200,497 |
| Oct-14 2025 | $0.00686038 | $0.00686038 | $0.00724388 | $0.00717903 | $1,970,696 | $1,166,265 |
| Oct-13 2025 | $0.00719846 | $0.00717222 | $0.00780532 | $0.00780532 | $2,218,972 | $1,223,739 |
| Oct-12 2025 | $0.00785981 | $0.0067609 | $0.010802 | $0.010802 | $3,477,390 | $1,336,169 |
| Oct-11 2025 | $0.012302 | $0.00755947 | $0.016249 | $0.00803455 | $10,298,557 | $2,091,414 |