Cap Mercado $2.57T
2.79%
Volume 24h $184.96B
47.42%
BTC % 54.29%
0.75%
ETH % 10.05%
1.39%
Moedas
34.465
+8
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.048169 | $0.043961 | $0.049014 | $0.048354 | $97,509 | $481,696 |
| Apr-04 2026 | $0.048362 | $0.048362 | $0.05048 | $0.050362 | $100,721 | $483,629 |
| Apr-03 2026 | $0.049895 | $0.041741 | $0.050996 | $0.043243 | $110,163 | $498,957 |
| Apr-02 2026 | $0.043313 | $0.043147 | $0.044485 | $0.044485 | $95,443 | $433,132 |
| Apr-01 2026 | $0.044476 | $0.042616 | $0.045135 | $0.043164 | $100,548 | $444,769 |
| Mar-31 2026 | $0.043162 | $0.042742 | $0.04466 | $0.043547 | $98,630 | $431,626 |
| Mar-30 2026 | $0.043551 | $0.040694 | $0.043676 | $0.042789 | $105,311 | $435,517 |
| Mar-29 2026 | $0.042743 | $0.04271 | $0.044097 | $0.044041 | $94,027 | $427,436 |
| Mar-28 2026 | $0.044034 | $0.041932 | $0.044267 | $0.042032 | $100,677 | $440,349 |
| Mar-27 2026 | $0.042108 | $0.041764 | $0.0441 | $0.043819 | $99,610 | $421,085 |
| Mar-26 2026 | $0.043677 | $0.043677 | $0.047599 | $0.046971 | $104,234 | $436,775 |
| Mar-25 2026 | $0.046932 | $0.046238 | $0.04859 | $0.048053 | $96,281 | $469,327 |
| Mar-24 2026 | $0.048009 | $0.047379 | $0.048222 | $0.048175 | $91,922 | $480,098 |
| Mar-23 2026 | $0.048129 | $0.048107 | $0.04965 | $0.049316 | $104,457 | $481,292 |
| Mar-22 2026 | $0.049294 | $0.045582 | $0.050967 | $0.050923 | $100,900 | $492,946 |