Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Chainbase (C), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.112192 | $0.109071 | $0.113765 | $0.110158 | $7,230,833 | $24,842,547 |
| Oct-23 2025 | $0.108991 | $0.105801 | $0.109936 | $0.105801 | $5,562,588 | $24,133,768 |
| Oct-22 2025 | $0.104219 | $0.102804 | $0.111641 | $0.106935 | $11,683,471 | $23,077,155 |
| Oct-21 2025 | $0.107013 | $0.107013 | $0.116466 | $0.114407 | $9,886,774 | $23,695,741 |
| Oct-20 2025 | $0.114613 | $0.111347 | $0.123777 | $0.117501 | $16,145,184 | $25,378,600 |
| Oct-19 2025 | $0.119256 | $0.112697 | $0.127369 | $0.114084 | $54,321,653 | $26,406,739 |
| Oct-18 2025 | $0.116055 | $0.101373 | $0.122451 | $0.101373 | $60,186,000 | $25,697,995 |
| Oct-17 2025 | $0.101376 | $0.098398 | $0.108183 | $0.107464 | $7,306,298 | $22,447,668 |
| Oct-16 2025 | $0.106248 | $0.105103 | $0.113407 | $0.110384 | $8,268,761 | $23,526,358 |
| Oct-15 2025 | $0.10959 | $0.109493 | $0.117679 | $0.115292 | $7,866,189 | $24,266,544 |
| Oct-14 2025 | $0.116583 | $0.108775 | $0.123103 | $0.123103 | $10,310,231 | $21,251,562 |
| Oct-13 2025 | $0.123535 | $0.114221 | $0.124253 | $0.115208 | $12,643,053 | $22,518,683 |
| Oct-12 2025 | $0.116422 | $0.100234 | $0.116978 | $0.101266 | $10,045,067 | $21,222,181 |
| Oct-11 2025 | $0.100057 | $0.095097 | $0.116388 | $0.109796 | $22,245,533 | $18,239,097 |
| Oct-10 2025 | $0.109164 | $0.095979 | $0.16378 | $0.1608 | $21,443,908 | $19,899,192 |