Cap Mercado $3.93T
-1.84%
Volume 24h $381.24B
11.61%
BTC % 55.45%
0.81%
ETH % 11.78%
-0.17%
Moedas
33.571
+9
Trocas
885
Última atualização
20 Segundos atrás
Preços históricos de CertaiK by Virtuals (CERTAI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-29 2025 | $0.00065941 | $0.00058553 | $0.00073005 | $0.00060053 | $38,936 | - |
| Oct-28 2025 | $0.00061844 | $0.00054614 | $0.0006369 | $0.0006369 | $14,535 | - |
| Oct-27 2025 | $0.00062766 | $0.00062478 | $0.00087186 | $0.00070406 | $85,571 | - |
| Oct-26 2025 | $0.00071423 | $0.0003824 | $0.00071423 | $0.00051066 | $87,522 | - |
| Oct-25 2025 | $0.00051399 | $0.00028196 | $0.00052499 | $0.00028196 | $46,590 | - |
| Oct-24 2025 | $0.00028055 | $0.00020356 | $0.00028055 | $0.00020356 | $8,401 | - |
| Oct-23 2025 | $0.00020356 | $0.00018317 | $0.00020842 | $0.00018317 | - | - |
| Oct-22 2025 | $0.00018317 | $0.00018317 | $0.00019943 | $0.00019943 | $120 | - |
| Oct-21 2025 | $0.00019943 | $0.00019465 | $0.0002111 | $0.0002054 | $297 | - |
| Oct-20 2025 | $0.0002054 | $0.00020039 | $0.00021256 | $0.00020321 | - | - |
| Oct-19 2025 | $0.00020321 | $0.00019321 | $0.00020473 | $0.00019569 | - | - |
| Oct-18 2025 | $0.00019569 | $0.00017785 | $0.00020641 | $0.00017785 | $4,149 | - |
| Oct-17 2025 | $0.00017841 | $0.00017358 | $0.00020596 | $0.00020568 | $5,446 | - |
| Oct-16 2025 | $0.00020554 | $0.00020482 | $0.00022793 | $0.00020482 | $799 | - |
| Oct-15 2025 | $0.00020482 | $0.00020406 | $0.00022211 | $0.00022211 | - | - |