Cap Mercado $4.06T
0.91%
Volume 24h $168.80B
-50.25%
BTC % 55.23%
-0.16%
ETH % 11.82%
0.08%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.029103 | $0.028209 | $0.029202 | $0.028706 | $130,626 | - |
| Oct-24 2025 | $0.028706 | $0.028509 | $0.029005 | $0.028509 | $131,515 | - |
| Oct-23 2025 | $0.028509 | $0.027805 | $0.02861 | $0.027805 | $133,763 | - |
| Oct-22 2025 | $0.027804 | $0.027804 | $0.029114 | $0.029114 | $132,178 | - |
| Oct-21 2025 | $0.029307 | $0.028873 | $0.030002 | $0.030002 | $134,161 | - |
| Oct-20 2025 | $0.030091 | $0.02681 | $0.033564 | $0.02681 | $144,075 | - |
| Oct-19 2025 | $0.02681 | $0.026399 | $0.026814 | $0.026608 | $128,419 | - |
| Oct-18 2025 | $0.026599 | $0.0264 | $0.02751 | $0.02751 | $128,803 | - |
| Oct-17 2025 | $0.028311 | $0.027614 | $0.0292 | $0.028999 | $125,777 | - |
| Oct-16 2025 | $0.029001 | $0.028313 | $0.029018 | $0.028317 | $127,773 | - |
| Oct-15 2025 | $0.028313 | $0.028313 | $0.029627 | $0.028907 | $127,516 | - |
| Oct-14 2025 | $0.029005 | $0.02803 | $0.031545 | $0.031225 | $127,649 | - |
| Oct-13 2025 | $0.031234 | $0.030725 | $0.031234 | $0.030746 | $128,761 | - |
| Oct-12 2025 | $0.03072 | $0.029106 | $0.03072 | $0.029328 | $128,396 | - |
| Oct-11 2025 | $0.029339 | $0.029336 | $0.030656 | $0.030651 | $109,899 | - |