Cap Mercado $4.03T
0.4%
Volume 24h $161.88B
-73.38%
BTC % 55.22%
0.01%
ETH % 11.81%
0.08%
Moedas
33.517
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Bster (BSTER), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.020532 | $0.00388755 | $0.020532 | $0.00439836 | $859,327 | - |
| Oct-24 2025 | $0.00561995 | $0.001178 | $0.00561995 | $0.001178 | $923,741 | - |
| Oct-23 2025 | $0.00164227 | $0.00075297 | $0.026708 | $0.00765309 | $763,718 | - |
| Oct-22 2025 | $0.00493019 | $0.00146224 | $0.00731611 | $0.00181067 | $895,933 | - |
| Oct-21 2025 | $0.00156737 | $0.00034034 | $0.022611 | $0.00721247 | $986,899 | - |
| Oct-20 2025 | $0.0080739 | $0.00224574 | $0.00951096 | $0.00246275 | $808,755 | - |
| Oct-19 2025 | $0.00204805 | $0.00056144 | $0.00346949 | $0.00346949 | $1,080,452 | - |
| Oct-18 2025 | $0.020379 | $0.00900894 | $0.025073 | $0.00962855 | $794,685 | - |
| Oct-17 2025 | $0.00560653 | $0.00224259 | $0.00687606 | $0.00248838 | $2,588,316 | - |
| Oct-16 2025 | $0.00125307 | $0.00043087 | $0.00181743 | $0.00076201 | $8,677,560 | - |
| Oct-15 2025 | $0.000863 | $0.000863 | $0.028576 | $0.00737352 | $6,581,803 | - |
| Oct-14 2025 | $0.0094074 | $0.00254384 | $0.0094074 | $0.00254384 | $6,699,279 | - |
| Oct-13 2025 | $0.00280183 | $0.00057924 | $0.00280183 | $0.0007036 | $8,765,864 | - |
| Oct-12 2025 | $0.00065283 | $0.00065283 | $0.025065 | $0.00439554 | $6,199,785 | - |
| Oct-11 2025 | $0.00512543 | $0.00100041 | $0.00698761 | $0.00100041 | $6,248,083 | - |