Cap Mercado $4.50T
0.8%
Volume 24h $359.61B
-7.48%
BTC % 54.44%
-0.11%
ETH % 12.17%
0.32%
Moedas
33.323
+1
Trocas
885
Última atualização
51 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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.104032 | $0.100158 | $0.112351 | $0.110629 | $825,390 | $1,040,326 |
| Oct-03 2025 | $0.110883 | $0.105006 | $0.118586 | $0.117321 | $2,018,555 | $1,108,830 |
| Oct-02 2025 | $0.112861 | $0.089679 | $0.112861 | $0.0948 | $2,243,210 | $1,128,612 |
| Oct-01 2025 | $0.094269 | $0.078819 | $0.094269 | $0.079026 | $1,542,168 | $942,690 |
| Sep-30 2025 | $0.084482 | $0.084482 | $0.097893 | $0.097239 | $1,000,991 | $844,823 |
| Sep-29 2025 | $0.098691 | $0.092077 | $0.104794 | $0.09591 | $941,488 | $986,917 |
| Sep-28 2025 | $0.09612 | $0.085705 | $0.113762 | $0.109185 | $516,750 | $961,210 |
| Sep-27 2025 | $0.109486 | $0.085695 | $0.11922 | $0.092897 | $490,043 | $1,094,863 |
| Sep-26 2025 | $0.098231 | $0.060835 | $0.098231 | $0.061668 | $676,199 | $982,318 |
| Sep-25 2025 | $0.0635 | $0.053157 | $0.0635 | $0.056682 | $269,081 | $635,002 |
| Sep-24 2025 | $0.056675 | $0.056656 | $0.060872 | $0.060872 | $236,658 | $566,754 |
| Sep-23 2025 | $0.061354 | $0.047807 | $0.061354 | $0.050009 | $301,667 | $613,540 |
| Sep-22 2025 | $0.050439 | $0.046657 | $0.0637 | $0.06327 | $290,181 | $504,395 |
| Sep-21 2025 | $0.063421 | $0.05603 | $0.068314 | $0.067402 | $277,332 | $634,214 |
| Sep-20 2025 | $0.068302 | $0.050925 | $0.070598 | $0.055759 | $322,775 | $683,030 |