Cap Mercado $2.17T
2.22%
Volume 24h $142.59B
11.04%
BTC % 52.77%
0.37%
ETH % 13.03%
-1.45%
Moedas
28.735
+12
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Sep-11 2024 | $0.137928 | $0.127876 | $0.138305 | $0.128749 | $869,371 | - |
| Sep-10 2024 | $0.129129 | $0.114159 | $0.129843 | $0.11424 | $857,360 | - |
| Sep-09 2024 | $0.115236 | $0.11155 | $0.116469 | $0.116469 | $863,977 | - |
| Sep-08 2024 | $0.118 | $0.11397 | $0.125978 | $0.12085 | $838,375 | - |
| Sep-07 2024 | $0.121251 | $0.119563 | $0.123891 | $0.11964 | $872,170 | - |
| Sep-06 2024 | $0.111967 | $0.111752 | $0.122271 | $0.120769 | $825,027 | - |
| Sep-05 2024 | $0.123453 | $0.119988 | $0.129606 | $0.129046 | $1,132,465 | - |
| Sep-04 2024 | $0.129558 | $0.121658 | $0.129558 | $0.126886 | $1,818,600 | - |
| Sep-03 2024 | $0.128165 | $0.128165 | $0.149825 | $0.149825 | $1,698,061 | - |
| Sep-02 2024 | $0.150193 | $0.140616 | $0.152228 | $0.143789 | $1,642,257 | - |
| Sep-01 2024 | $0.143605 | $0.143605 | $0.149769 | $0.149769 | $1,474,143 | - |
| Aug-31 2024 | $0.149553 | $0.149445 | $0.15729 | $0.15729 | $1,538,992 | - |
| Aug-30 2024 | $0.157098 | $0.146537 | $0.157098 | $0.150019 | $1,752,633 | - |
| Aug-29 2024 | $0.149923 | $0.147879 | $0.151246 | $0.148915 | $1,764,587 | - |
| Aug-28 2024 | $0.148614 | $0.143852 | $0.14916 | $0.144728 | $2,038,425 | - |