Cap Mercado $3.12T
-0.04%
Volume 24h $148.29B
-18.16%
BTC % 60.24%
0.39%
ETH % 6.96%
0.28%
Moedas
31.730
+12
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de BTSE (BTSE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-29 2025 | $1.4383 | $1.4159 | $1.4465 | $1.4251 | $1,537,163 | $6,263,382 |
| Apr-28 2025 | $1.4124 | $1.3944 | $1.4231 | $1.4210 | $1,331,864 | $6,150,850 |
| Apr-27 2025 | $1.4187 | $1.3909 | $1.4233 | $1.3981 | $1,370,880 | $6,178,366 |
| Apr-26 2025 | $1.3896 | $1.3770 | $1.4194 | $1.3823 | $1,366,581 | $6,051,634 |
| Apr-25 2025 | $1.3870 | $1.3870 | $1.4020 | $1.3927 | $1,333,780 | $6,040,161 |
| Apr-24 2025 | $1.3952 | $1.3080 | $1.4129 | $1.3215 | $7,547,623 | $6,075,748 |
| Apr-23 2025 | $1.3101 | $1.3101 | $1.4167 | $1.3815 | $7,714,849 | $5,705,120 |
| Apr-22 2025 | $1.3865 | $1.3744 | $1.4037 | $1.3848 | $7,604,293 | $6,037,984 |
| Apr-21 2025 | $1.3968 | $1.1316 | $1.4146 | $1.1316 | $9,062,915 | $6,082,820 |
| Apr-20 2025 | $1.1174 | $1.1003 | $1.3696 | $1.2100 | $10,434,423 | $4,866,328 |
| Apr-19 2025 | $1.1731 | $1.1301 | $1.2950 | $1.2911 | $6,234,290 | $5,108,566 |
| Apr-18 2025 | $1.3023 | $1.1458 | $1.3325 | $1.1664 | $8,940,841 | $5,671,463 |
| Apr-17 2025 | $1.1682 | $1.0873 | $1.2013 | $1.1071 | $7,767,873 | $5,087,254 |
| Apr-16 2025 | $1.1099 | $1.1099 | $1.1373 | $1.1319 | $2,677,424 | $4,833,703 |
| Apr-15 2025 | $1.1268 | $1.1208 | $1.1484 | $1.1208 | $2,621,849 | $4,907,282 |