Cap Mercado $4.47T
0.47%
Volume 24h $366.82B
17.63%
BTC % 54.64%
0.11%
ETH % 12.12%
-0.08%
Moedas
33.323
+1
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-04 2025 | $0.039609 | $0.03941 | $0.040222 | $0.040222 | $101,685 | - |
| Oct-03 2025 | $0.040417 | $0.039426 | $0.040428 | $0.039625 | $103,998 | - |
| Oct-02 2025 | $0.039416 | $0.038616 | $0.039723 | $0.03872 | $101,852 | - |
| Oct-01 2025 | $0.03842 | $0.037207 | $0.038716 | $0.037902 | $104,234 | - |
| Sep-30 2025 | $0.0379 | $0.037706 | $0.038724 | $0.038517 | $103,176 | - |
| Sep-29 2025 | $0.038715 | $0.037417 | $0.038922 | $0.037908 | $102,369 | - |
| Sep-28 2025 | $0.03781 | $0.037005 | $0.038032 | $0.038032 | $102,459 | - |
| Sep-27 2025 | $0.038308 | $0.037613 | $0.038915 | $0.038118 | $103,321 | - |
| Sep-26 2025 | $0.038021 | $0.036916 | $0.038127 | $0.036919 | $103,500 | - |
| Sep-25 2025 | $0.037017 | $0.037008 | $0.039625 | $0.039617 | $104,064 | - |
| Sep-24 2025 | $0.039516 | $0.037808 | $0.039732 | $0.038005 | $102,882 | - |
| Sep-23 2025 | $0.038107 | $0.037912 | $0.038628 | $0.038432 | $104,737 | - |
| Sep-22 2025 | $0.038534 | $0.038234 | $0.041225 | $0.041225 | $103,781 | - |
| Sep-21 2025 | $0.041232 | $0.038619 | $0.041232 | $0.038621 | $108,473 | - |
| Sep-20 2025 | $0.038819 | $0.038319 | $0.038819 | $0.038525 | $100,855 | - |