Cap Mercado $2.16T
-3.74%
Volume 24h $140.79B
-1.18%
BTC % 52.07%
-0.42%
ETH % 14.18%
-0.7%
Moedas
28.475
+10
Trocas
885
Última atualização
1 minuto 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-14 2024 | $0.151983 | $0.134694 | $0.158264 | $0.134833 | $3,240,248 | - |
| Aug-13 2024 | $0.135296 | $0.132949 | $0.141096 | $0.141096 | $3,140,068 | - |
| Aug-12 2024 | $0.136693 | $0.130459 | $0.138651 | $0.137548 | $3,249,500 | - |
| Aug-11 2024 | $0.13688 | $0.13688 | $0.143029 | $0.141528 | $2,598,559 | - |
| Aug-10 2024 | $0.141225 | $0.134445 | $0.142745 | $0.135768 | $2,571,092 | - |
| Aug-09 2024 | $0.135739 | $0.134459 | $0.143237 | $0.13526 | $3,354,283 | - |
| Aug-08 2024 | $0.136286 | $0.11667 | $0.136286 | $0.11667 | $3,518,797 | - |
| Aug-07 2024 | $0.118255 | $0.117209 | $0.139161 | $0.133852 | $3,439,849 | - |
| Aug-06 2024 | $0.134435 | $0.123839 | $0.138012 | $0.123839 | $4,682,657 | - |
| Aug-05 2024 | $0.124163 | $0.105915 | $0.133726 | $0.133726 | $6,665,868 | - |
| Aug-04 2024 | $0.135054 | $0.125156 | $0.164383 | $0.16377 | $3,188,530 | - |
| Aug-03 2024 | $0.163264 | $0.160454 | $0.184128 | $0.184128 | $3,355,238 | - |
| Aug-02 2024 | $0.184275 | $0.184019 | $0.195505 | $0.195505 | $3,765,226 | - |
| 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 | - |