Cap Mercado $4.49T
0.77%
Volume 24h $358.55B
-0.68%
BTC % 54.57%
0.01%
ETH % 12.11%
0%
Moedas
33.323
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de bitSmiley (SMILE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00521016 | $0.00515772 | $0.00790865 | $0.00707245 | $21,722 | $309,863 |
| Oct-03 2025 | $0.00709612 | $0.00452195 | $0.00709993 | $0.00453285 | $39,075 | $422,027 |
| Oct-02 2025 | $0.00452444 | $0.00430667 | $0.00553878 | $0.00553552 | $20,572 | $269,082 |
| Oct-01 2025 | $0.00483728 | $0.00440328 | $0.0052643 | $0.00474651 | $21,433 | $287,687 |
| Sep-30 2025 | $0.00474212 | $0.00453652 | $0.00539745 | $0.00521961 | $16,800 | $282,027 |
| Sep-29 2025 | $0.00529132 | $0.00528829 | $0.00723813 | $0.00590162 | $21,671 | $314,690 |
| Sep-28 2025 | $0.00560968 | $0.00476896 | $0.00560968 | $0.00476896 | $18,223 | $333,624 |
| Sep-27 2025 | $0.00484626 | $0.00441401 | $0.00487585 | $0.00445717 | $21,276 | $288,221 |
| Sep-26 2025 | $0.00446705 | $0.00446705 | $0.0055806 | $0.00540253 | $18,801 | $265,668 |
| Sep-25 2025 | $0.00563336 | $0.00512411 | $0.00624682 | $0.00624682 | $22,237 | $335,032 |
| Sep-24 2025 | $0.00620298 | $0.00582172 | $0.00910824 | $0.00772471 | $27,594 | $368,909 |
| Sep-23 2025 | $0.00711676 | $0.00416941 | $0.00731151 | $0.00423045 | $43,043 | $423,254 |
| Sep-22 2025 | $0.0042367 | $0.00394801 | $0.00487686 | $0.00485017 | $22,254 | $251,969 |
| Sep-21 2025 | $0.00484865 | $0.0047637 | $0.00622965 | $0.00622965 | $20,353 | $288,364 |
| Sep-20 2025 | $0.00623078 | $0.00558368 | $0.00691556 | $0.00601987 | $32,196 | $370,563 |