Cap Mercado $4.38T
1.45%
Volume 24h $324.99B
-1.04%
BTC % 52.79%
-1%
ETH % 13.04%
2.37%
Moedas
33.135
+13
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de BlackCardCoin (BCCOIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-12 2025 | $0.094974 | $0.05645 | $0.094974 | $0.058799 | $562,947 | $949,748 |
| Sep-11 2025 | $0.057633 | $0.052604 | $0.069465 | $0.062323 | $345,696 | $576,330 |
| Sep-10 2025 | $0.062509 | $0.045491 | $0.065132 | $0.045642 | $433,610 | $625,093 |
| Sep-09 2025 | $0.047222 | $0.040517 | $0.049589 | $0.042742 | $396,037 | $472,226 |
| Sep-08 2025 | $0.037727 | $0.037727 | $0.052891 | $0.052891 | $455,968 | $377,276 |
| Sep-07 2025 | $0.048752 | $0.035021 | $0.053309 | $0.037544 | $580,214 | $487,524 |
| Sep-06 2025 | $0.040045 | $0.022666 | $0.040045 | $0.024984 | $675,706 | $400,457 |
| Sep-05 2025 | $0.025054 | $0.015052 | $0.025054 | $0.015584 | $367,924 | $250,550 |
| Sep-04 2025 | $0.015613 | $0.014479 | $0.017241 | $0.017241 | $237,293 | $156,139 |
| Sep-03 2025 | $0.016848 | $0.014885 | $0.017439 | $0.015184 | $312,283 | $168,489 |
| Sep-02 2025 | $0.01525 | $0.014025 | $0.016172 | $0.016172 | $279,984 | $152,503 |
| Sep-01 2025 | $0.016229 | $0.015666 | $0.01927 | $0.01896 | $272,487 | $162,296 |
| Aug-31 2025 | $0.0193 | $0.01874 | $0.020027 | $0.0198 | $242,767 | $193,005 |
| Aug-30 2025 | $0.019842 | $0.019647 | $0.02129 | $0.021068 | $247,171 | $198,429 |
| Aug-29 2025 | $0.02104 | $0.020804 | $0.022434 | $0.022321 | $278,906 | $210,401 |