Cap Mercado $2.31T
-3.65%
Volume 24h $230.50B
27.45%
BTC % 52.68%
0.51%
ETH % 12.97%
-1.69%
Moedas
28.956
+13
Trocas
885
Última atualização
14 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.153312 | $0.152365 | $0.168194 | $0.165823 | $1,784,522 | - |
| Sep-30 2024 | $0.165533 | $0.163565 | $0.178903 | $0.177617 | $1,559,892 | - |
| Sep-29 2024 | $0.177316 | $0.177316 | $0.183136 | $0.183136 | $1,410,557 | - |
| Sep-28 2024 | $0.188089 | $0.179052 | $0.203712 | $0.202502 | $1,390,769 | - |
| Sep-27 2024 | $0.202412 | $0.193383 | $0.211647 | $0.193383 | $1,706,365 | - |
| Sep-26 2024 | $0.194236 | $0.180211 | $0.195461 | $0.181383 | $1,713,850 | - |
| Sep-25 2024 | $0.181151 | $0.179347 | $0.188236 | $0.180653 | $1,703,218 | - |
| Sep-24 2024 | $0.180936 | $0.174233 | $0.183767 | $0.181834 | $1,536,279 | - |
| Sep-23 2024 | $0.179799 | $0.175487 | $0.18663 | $0.175487 | $1,675,057 | - |
| Sep-22 2024 | $0.176158 | $0.166243 | $0.200105 | $0.200105 | $1,467,785 | - |
| Sep-21 2024 | $0.193006 | $0.159112 | $0.193998 | $0.161999 | $1,528,190 | - |
| Sep-20 2024 | $0.161505 | $0.145853 | $0.161505 | $0.151724 | $1,668,964 | - |
| Sep-19 2024 | $0.152265 | $0.143547 | $0.152265 | $0.143821 | $1,864,358 | - |
| Sep-18 2024 | $0.143669 | $0.139334 | $0.143838 | $0.139334 | $1,663,717 | - |
| Sep-17 2024 | $0.139307 | $0.130717 | $0.141586 | $0.132522 | $1,563,041 | - |