Cap Mercado $2.50T
1.89%
Volume 24h $106.54B
-6.72%
BTC % 50.09%
-1.09%
ETH % 16.18%
3.33%
Moedas
26.865
+4
Trocas
885
Última atualização
19 Segundos 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 |
|---|---|---|---|---|---|---|
| Apr-27 2024 | $0.841365 | $0.773451 | $0.841365 | $0.814386 | $2,142,320 | - |
| Apr-26 2024 | $0.815009 | $0.815009 | $0.866321 | $0.866321 | $2,225,779 | - |
| Apr-25 2024 | $0.878373 | $0.784367 | $0.932736 | $0.932736 | $2,837,403 | - |
| Apr-24 2024 | $0.926844 | $0.899337 | $1.0272 | $1.0118 | $2,644,783 | - |
| Apr-23 2024 | $0.982679 | $0.94475 | $1.0177 | $0.975555 | $3,015,516 | - |
| Apr-22 2024 | $0.980799 | $0.937693 | $1.0482 | $1.0482 | $2,918,274 | - |
| Apr-21 2024 | $0.989996 | $0.837904 | $1.0233 | $1.0233 | $2,418,185 | - |
| Apr-20 2024 | $1.0395 | $0.828157 | $1.0395 | $0.83172 | $2,903,624 | - |
| Apr-19 2024 | $0.794535 | $0.699514 | $0.820594 | $0.775992 | $3,267,578 | - |
| Apr-18 2024 | $0.772944 | $0.733533 | $0.902974 | $0.902974 | $3,160,497 | - |
| Apr-17 2024 | $0.891943 | $0.796588 | $0.904361 | $0.861133 | $2,829,658 | - |
| Apr-16 2024 | $0.872797 | $0.784674 | $0.884102 | $0.858799 | $3,556,525 | - |
| Apr-15 2024 | $0.911832 | $0.905378 | $1.0439 | $0.94148 | $3,377,109 | - |
| Apr-14 2024 | $0.931987 | $0.884399 | $0.932888 | $0.914675 | $4,341,158 | - |
| Apr-13 2024 | $0.910308 | $0.880959 | $1.0411 | $0.9989 | $3,706,678 | - |