Cap Mercado $3.27T
0.38%
Volume 24h $270.82B
-6.26%
BTC % 54.88%
-0.43%
ETH % 11.06%
-0.27%
Moedas
34.090
+9
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de 币安人生 (币安人生), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-21 2026 | $0.189537 | $0.160884 | $0.197488 | $0.171333 | $79,243,628 | $189,537,095 |
| Jan-20 2026 | $0.169847 | $0.168722 | $0.210205 | $0.20898 | $59,742,501 | $169,847,451 |
| Jan-19 2026 | $0.209768 | $0.199667 | $0.227202 | $0.227173 | $59,255,769 | $209,768,836 |
| Jan-18 2026 | $0.2244 | $0.214844 | $0.242724 | $0.232263 | $53,878,883 | $224,400,605 |
| Jan-17 2026 | $0.23203 | $0.216469 | $0.241814 | $0.225045 | $50,594,196 | $232,030,942 |
| Jan-16 2026 | $0.225295 | $0.198254 | $0.241276 | $0.216948 | $66,854,768 | $225,295,529 |
| Jan-15 2026 | $0.215086 | $0.198806 | $0.265377 | $0.263132 | $105,687,385 | $215,086,977 |
| Jan-14 2026 | $0.26638 | $0.188664 | $0.282289 | $0.188664 | $231,722,415 | $266,380,141 |
| Jan-13 2026 | $0.185975 | $0.158537 | $0.186054 | $0.159097 | $75,972,207 | $185,975,815 |
| Jan-12 2026 | $0.159403 | $0.148529 | $0.170764 | $0.150254 | $66,810,433 | $159,403,961 |
| Jan-11 2026 | $0.150079 | $0.145429 | $0.184438 | $0.172506 | $73,347,328 | $150,079,659 |
| Jan-10 2026 | $0.17244 | $0.131836 | $0.174205 | $0.139366 | $80,746,318 | $172,440,219 |
| Jan-09 2026 | $0.139446 | $0.129404 | $0.156117 | $0.136599 | $55,056,130 | $139,446,308 |
| Jan-08 2026 | $0.135929 | $0.117933 | $0.15218 | $0.146643 | $96,316,259 | $135,929,468 |
| Jan-07 2026 | $0.144879 | $0.128018 | $0.182108 | $0.131192 | $111,863,584 | $144,879,423 |