Cap Mercado $3.25T
-2.97%
Volume 24h $271.35B
-6.7%
BTC % 54.67%
-0.31%
ETH % 11.18%
-0.44%
Moedas
33.766
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de BONDEX (BDXN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.028303 | $0.026866 | $0.030381 | $0.027586 | $13,811,001 | $4,528,583 |
| Dec-03 2025 | $0.027597 | $0.026746 | $0.048468 | $0.048035 | $18,278,469 | $4,415,680 |
| Dec-02 2025 | $0.048073 | $0.043061 | $0.056802 | $0.043899 | $10,727,874 | $7,691,689 |
| Dec-01 2025 | $0.043648 | $0.040125 | $0.047196 | $0.047175 | $6,526,739 | $6,983,800 |
| Nov-30 2025 | $0.048593 | $0.045795 | $0.052291 | $0.049675 | $10,692,350 | $7,775,022 |
| Nov-29 2025 | $0.049556 | $0.048493 | $0.051602 | $0.051487 | $7,057,397 | $7,929,006 |
| Nov-28 2025 | $0.052063 | $0.050535 | $0.052673 | $0.052435 | $7,027,809 | $8,330,083 |
| Nov-27 2025 | $0.053543 | $0.052103 | $0.056644 | $0.056644 | $12,262,892 | $8,566,884 |
| Nov-26 2025 | $0.0556 | $0.04915 | $0.062483 | $0.050749 | $13,772,053 | $8,896,146 |
| Nov-25 2025 | $0.051024 | $0.047055 | $0.053791 | $0.047055 | $12,241,986 | $8,163,885 |
| Nov-24 2025 | $0.047564 | $0.045136 | $0.047564 | $0.04537 | $6,692,237 | $7,610,315 |
| Nov-23 2025 | $0.045764 | $0.044462 | $0.049878 | $0.045689 | $8,089,004 | $7,322,315 |
| Nov-22 2025 | $0.046068 | $0.04535 | $0.052692 | $0.052692 | $9,052,342 | $7,371,023 |
| Nov-21 2025 | $0.053127 | $0.053127 | $0.062709 | $0.062709 | $11,743,096 | $8,500,369 |
| Nov-20 2025 | $0.064682 | $0.054098 | $0.071016 | $0.064288 | $36,266,341 | $10,349,148 |