Cap Mercado $2.46T
-4.32%
Volume 24h $144.07B
29.12%
BTC % 50.63%
2.48%
ETH % 14.98%
1.66%
Moedas
26.998
+30
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de BitCoin One (BTCONE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-17 2022 | $0.00015513 | $0.00014957 | $0.00015541 | $0.00014973 | $1 | $2,134 |
| May-16 2022 | $0.00014981 | $0.0001498 | $0.00015002 | $0.00015002 | - | $2,061 |
| May-07 2022 | $0.00014317 | $0.00014307 | $0.00014412 | $0.00014412 | - | $1,969 |
| May-06 2022 | $0.00014421 | $0.00014185 | $0.000146 | $0.00014574 | - | $1,984 |
| Dec-02 2021 | $0.00019091 | $0.00018582 | $0.00042888 | $0.0002008 | - | $2,762 |
| Dec-01 2021 | $0.00020082 | $0.00019857 | $0.00032913 | $0.00029815 | - | $4,101 |
| Nov-11 2021 | $0.00026038 | $0.00025698 | $0.00026168 | $0.00025968 | - | $3,572 |
| Nov-10 2021 | $0.00025929 | $0.00022982 | $0.00027842 | $0.00023281 | - | $3,203 |
| Nov-09 2021 | $0.00023296 | $0.00023296 | $0.00025035 | $0.00023874 | - | $3,284 |
| Nov-08 2021 | $0.00023871 | $0.00023522 | $0.00039349 | $0.00025443 | - | $3,500 |
| Nov-06 2021 | $0.00020798 | $0.00020775 | $0.00020885 | $0.00020809 | - | $2,862 |
| Nov-05 2021 | $0.0002081 | $0.00019469 | $0.0002081 | $0.0001966 | - | $2,704 |
| Nov-04 2021 | $0.00019643 | $0.00019574 | $0.00020327 | $0.00020327 | - | $2,796 |
| Nov-02 2021 | $0.0002528 | $0.00024302 | $0.00025336 | $0.00024411 | - | $3,358 |
| Nov-01 2021 | $0.00024436 | $0.00024207 | $0.00024782 | $0.00024778 | - | $3,408 |