Cap Mercado $4.09T
-2.39%
Volume 24h $372.98B
0.82%
BTC % 55.23%
0.25%
ETH % 12.26%
-0.89%
Moedas
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.035999 | $0.035694 | $0.037614 | $0.037446 | $97,571 | - |
| Aug-18 2025 | $0.037644 | $0.03658 | $0.042606 | $0.042508 | $97,744 | - |
| Aug-17 2025 | $0.043203 | $0.042502 | $0.044097 | $0.043312 | $99,036 | - |
| Aug-16 2025 | $0.043603 | $0.041842 | $0.043701 | $0.042612 | $98,065 | - |
| Aug-15 2025 | $0.043111 | $0.04231 | $0.045239 | $0.044938 | $97,752 | - |
| Aug-14 2025 | $0.044328 | $0.04343 | $0.047693 | $0.047296 | $98,967 | - |
| Aug-13 2025 | $0.047395 | $0.045178 | $0.047395 | $0.045178 | $98,224 | - |
| Aug-12 2025 | $0.04418 | $0.042715 | $0.04418 | $0.042715 | $99,280 | - |
| Aug-11 2025 | $0.043095 | $0.042189 | $0.043301 | $0.042998 | $97,846 | - |
| Aug-10 2025 | $0.042709 | $0.040213 | $0.043597 | $0.04301 | $99,439 | - |
| Aug-09 2025 | $0.043501 | $0.040692 | $0.043501 | $0.040692 | $97,975 | - |
| Aug-08 2025 | $0.040876 | $0.033296 | $0.042632 | $0.033296 | $108,500 | - |
| Aug-07 2025 | $0.0335 | $0.030704 | $0.0335 | $0.031005 | $100,873 | - |
| Aug-06 2025 | $0.031104 | $0.030093 | $0.031104 | $0.030494 | $98,581 | - |
| Aug-05 2025 | $0.03049 | $0.030185 | $0.031498 | $0.031498 | $98,836 | - |