Cap Mercado $2.46T
-1.83%
Volume 24h $133.92B
11.94%
BTC % 50.51%
0.05%
ETH % 14.93%
-1.34%
Moedas
27.018
+31
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Bitgain (BGN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-06 2024 | $0.00097097 | $0.00097097 | $0.00114249 | $0.00114237 | $400 | - |
| May-05 2024 | $0.00114233 | $0.00114233 | $0.00143041 | $0.0013082 | $1,124 | - |
| May-04 2024 | $0.00130816 | $0.00124443 | $0.00138723 | $0.00128565 | $2,881 | - |
| May-03 2024 | $0.00131653 | $0.00121966 | $0.00137361 | $0.0013562 | $5,455 | - |
| May-02 2024 | $0.00134026 | $0.00099952 | $0.00134026 | $0.00109339 | $2,880 | - |
| May-01 2024 | $0.00105196 | $0.00103978 | $0.00111579 | $0.00107674 | $25,656 | - |
| Apr-30 2024 | $0.00108289 | $0.00094803 | $0.00111441 | $0.00094803 | $36,638 | - |
| Apr-29 2024 | $0.00095513 | $0.00088941 | $0.00111528 | $0.00088941 | $14,256 | - |
| Apr-28 2024 | $0.00087436 | $0.00086842 | $0.00116934 | $0.00116684 | $33,647 | - |
| Apr-27 2024 | $0.00117407 | $0.00115452 | $0.00141635 | $0.00136118 | $38,972 | - |
| Apr-26 2024 | $0.001366 | $0.001366 | $0.0014263 | $0.00142379 | $40,040 | - |
| Apr-25 2024 | $0.00142897 | $0.0014151 | $0.00144476 | $0.00143091 | $40,654 | - |
| Apr-24 2024 | $0.00144414 | $0.00140561 | $0.00173604 | $0.00173604 | $43,070 | - |
| Apr-23 2024 | $0.00173976 | $0.00090213 | $0.00179596 | $0.00096826 | $62,014 | - |
| Apr-22 2024 | $0.00097453 | $0.00095871 | $0.00113015 | $0.00113015 | $37,343 | - |