Cap Mercado $3.24T
-4.15%
Volume 24h $262.23B
-13.14%
BTC % 54.41%
-0.57%
ETH % 11.22%
-1.07%
Moedas
33.766
+7
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.077294 | $0.076233 | $0.080449 | $0.080449 | $11,427,495 | $18,131,014 |
| Dec-03 2025 | $0.080468 | $0.077209 | $0.081067 | $0.078114 | $11,288,083 | $18,875,722 |
| Dec-02 2025 | $0.078725 | $0.072883 | $0.078753 | $0.073529 | $14,262,422 | $18,466,869 |
| Dec-01 2025 | $0.0731 | $0.070358 | $0.074093 | $0.074093 | $5,953,161 | $17,147,324 |
| Nov-30 2025 | $0.078763 | $0.076752 | $0.079378 | $0.077167 | $3,870,313 | $18,475,642 |
| Nov-29 2025 | $0.0774 | $0.0774 | $0.082412 | $0.081371 | $4,268,949 | $18,156,044 |
| Nov-28 2025 | $0.081627 | $0.080063 | $0.084745 | $0.084745 | $7,188,488 | $19,147,390 |
| Nov-27 2025 | $0.084917 | $0.084443 | $0.088202 | $0.086733 | $5,458,040 | $19,919,116 |
| Nov-26 2025 | $0.087105 | $0.082598 | $0.087105 | $0.083806 | $7,818,359 | $20,432,487 |
| Nov-25 2025 | $0.083862 | $0.082157 | $0.084315 | $0.083604 | $5,288,185 | $19,671,759 |
| Nov-24 2025 | $0.084003 | $0.078893 | $0.084842 | $0.081003 | $6,024,652 | $19,704,875 |
| Nov-23 2025 | $0.081702 | $0.080407 | $0.084331 | $0.081421 | $5,285,398 | $19,165,185 |
| Nov-22 2025 | $0.081942 | $0.079816 | $0.08623 | $0.083723 | $5,369,162 | $19,221,285 |
| Nov-21 2025 | $0.079974 | $0.078475 | $0.087006 | $0.086486 | $9,912,551 | $18,759,840 |
| Nov-20 2025 | $0.088345 | $0.086072 | $0.092852 | $0.088789 | $9,716,393 | $20,723,397 |