Cap Marché $3.29T
-1.31%
Volume 24h $274.96B
19.15%
BTC % 61.18%
-0.03%
ETH % 8.25%
0.36%
Monnaies
32.215
+4
Échanges
885
Dernière mise à jour
28 Secondes depuis
Prix historiques de Subsquid (SQD), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.14044 | $0.135418 | $0.173952 | $0.172441 | $33,580,815 | $82,595,499 |
| Jun-21 2025 | $0.171066 | $0.171066 | $0.184786 | $0.177074 | $29,464,197 | $100,606,975 |
| Jun-20 2025 | $0.17583 | $0.172547 | $0.186405 | $0.182724 | $28,039,620 | $103,409,037 |
| Jun-19 2025 | $0.183306 | $0.179359 | $0.200353 | $0.200353 | $22,157,289 | $108,923,972 |
| Jun-18 2025 | $0.2039 | $0.198566 | $0.21065 | $0.21065 | $29,230,126 | $121,406,150 |
| Jun-17 2025 | $0.209652 | $0.195221 | $0.210476 | $0.202965 | $31,870,275 | $124,830,539 |
| Jun-16 2025 | $0.206502 | $0.206502 | $0.233661 | $0.215969 | $108,611,887 | $123,595,450 |
| Jun-15 2025 | $0.220255 | $0.220255 | $0.240067 | $0.236433 | $146,112,258 | $132,289,445 |
| Jun-14 2025 | $0.232828 | $0.227834 | $0.240126 | $0.227834 | $111,286,398 | $139,840,567 |
| Jun-13 2025 | $0.23901 | $0.224348 | $0.249789 | $0.247079 | $82,635,928 | $143,529,713 |
| Jun-12 2025 | $0.25807 | $0.239421 | $0.261686 | $0.245046 | $96,880,850 | $155,078,731 |
| Jun-11 2025 | $0.247613 | $0.243448 | $0.283241 | $0.249453 | $105,975,023 | $148,819,906 |
| Jun-10 2025 | $0.249282 | $0.224136 | $0.257469 | $0.224136 | $75,750,597 | $149,773,242 |
| Jun-09 2025 | $0.222546 | $0.207082 | $0.222546 | $0.207082 | $88,788,200 | $133,687,344 |
| Jun-08 2025 | $0.207138 | $0.200806 | $0.209055 | $0.205718 | $69,240,762 | $124,411,140 |