Cap Mercado $3.47T
-0.55%
Volume 24h $249.78B
BTC % 54.96%
0.4%
ETH % 11.01%
-0.72%
Moedas
33.670
+3
Trocas
885
Última atualização
47 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.083581 | $0.07124 | $0.084563 | $0.081894 | $2,447,334 | $835,817 |
| Nov-13 2025 | $0.082266 | $0.082266 | $0.092316 | $0.09171 | $2,473,426 | $822,664 |
| Nov-12 2025 | $0.092557 | $0.090558 | $0.097026 | $0.095596 | $1,540,100 | $925,572 |
| Nov-11 2025 | $0.095751 | $0.09552 | $0.098136 | $0.097276 | $2,151,861 | $957,514 |
| Nov-10 2025 | $0.097046 | $0.094588 | $0.100987 | $0.100987 | $2,559,344 | $970,464 |
| Nov-09 2025 | $0.100079 | $0.09899 | $0.103983 | $0.103983 | $2,507,076 | $1,000,791 |
| Nov-08 2025 | $0.101782 | $0.099747 | $0.105311 | $0.104707 | $924,787 | $1,017,822 |
| Nov-07 2025 | $0.104795 | $0.099873 | $0.104973 | $0.104517 | $2,464,542 | $1,047,952 |
| Nov-06 2025 | $0.103896 | $0.102475 | $0.121299 | $0.107737 | $2,010,189 | $1,038,961 |
| Nov-05 2025 | $0.107953 | $0.093653 | $0.109192 | $0.095372 | $1,937,036 | $1,079,530 |
| Nov-04 2025 | $0.09636 | $0.092305 | $0.108053 | $0.105109 | $2,522,677 | $963,602 |
| Nov-03 2025 | $0.105653 | $0.103251 | $0.108506 | $0.10791 | $1,127,591 | $1,056,534 |
| Nov-02 2025 | $0.108728 | $0.101755 | $0.115256 | $0.104581 | $2,282,734 | $1,087,285 |
| Nov-01 2025 | $0.103588 | $0.101425 | $0.107667 | $0.102725 | $1,053,258 | $1,035,888 |
| Oct-31 2025 | $0.102268 | $0.101887 | $0.109428 | $0.1032 | $1,313,005 | $1,022,686 |