Cap Mercado $2.35T
-3.59%
Volume 24h $181.63B
5.64%
BTC % 51.48%
-0.09%
ETH % 15.25%
-1.63%
Moedas
28.360
+19
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de BitStable (BSSB), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-01 2024 | $0.195575 | $0.18777 | $0.20222 | $0.20222 | $3,627,356 | - |
| Jul-31 2024 | $0.200797 | $0.197177 | $0.217857 | $0.21742 | $3,026,184 | - |
| Jul-30 2024 | $0.218099 | $0.213373 | $0.224635 | $0.213685 | $3,493,567 | - |
| Jul-29 2024 | $0.21207 | $0.20391 | $0.21207 | $0.211659 | $3,288,662 | - |
| Jul-28 2024 | $0.212414 | $0.205304 | $0.222754 | $0.205372 | $2,783,302 | - |
| Jul-27 2024 | $0.205221 | $0.194736 | $0.216357 | $0.199053 | $3,138,442 | - |
| Jul-26 2024 | $0.200507 | $0.192556 | $0.211508 | $0.192556 | $3,346,545 | - |
| Jul-25 2024 | $0.188236 | $0.183987 | $0.217495 | $0.217495 | $3,577,699 | - |
| Jul-24 2024 | $0.217038 | $0.214678 | $0.246592 | $0.246592 | $3,178,564 | - |
| Jul-23 2024 | $0.260534 | $0.223117 | $0.266541 | $0.232524 | $4,127,483 | - |
| Jul-22 2024 | $0.225217 | $0.220804 | $0.233311 | $0.220804 | $3,303,956 | - |
| Jul-21 2024 | $0.213797 | $0.213715 | $0.229419 | $0.215171 | $2,877,262 | - |
| Jul-20 2024 | $0.214165 | $0.195826 | $0.21429 | $0.197626 | $3,112,947 | - |
| Jul-19 2024 | $0.198908 | $0.186609 | $0.198908 | $0.18786 | $3,869,000 | - |
| Jul-18 2024 | $0.189882 | $0.188818 | $0.199319 | $0.190065 | $3,090,678 | - |