Cap Mercado $3.47T
-0.52%
Volume 24h $369.56B
-29.26%
BTC % 55%
-0.61%
ETH % 10.98%
0.63%
Moedas
33.669
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.088486 | $0.088166 | $0.093403 | $0.091965 | $8,028,458 | $19,770,492 |
| Nov-13 2025 | $0.091511 | $0.088761 | $0.10063 | $0.096654 | $8,818,323 | $20,446,341 |
| Nov-12 2025 | $0.096615 | $0.093745 | $0.098703 | $0.094607 | $7,429,916 | $21,586,619 |
| Nov-11 2025 | $0.096086 | $0.094972 | $0.106884 | $0.105621 | $8,823,663 | $21,468,486 |
| Nov-10 2025 | $0.10655 | $0.103555 | $0.110426 | $0.104116 | $21,795,203 | $23,806,443 |
| Nov-09 2025 | $0.103829 | $0.096529 | $0.112141 | $0.100431 | $17,506,286 | $23,198,407 |
| Nov-08 2025 | $0.099964 | $0.095952 | $0.1036 | $0.101887 | $7,095,575 | $22,334,892 |
| Nov-07 2025 | $0.101125 | $0.088811 | $0.102122 | $0.088907 | $9,675,903 | $22,594,313 |
| Nov-06 2025 | $0.087146 | $0.087146 | $0.091922 | $0.090225 | $6,899,937 | $19,471,087 |
| Nov-05 2025 | $0.091349 | $0.085392 | $0.091349 | $0.087123 | $6,074,572 | $20,409,981 |
| Nov-04 2025 | $0.089139 | $0.084724 | $0.094341 | $0.092616 | $9,131,626 | $19,916,278 |
| Nov-03 2025 | $0.091483 | $0.090009 | $0.108915 | $0.108915 | $10,339,255 | $20,439,939 |
| Nov-02 2025 | $0.108124 | $0.106352 | $0.112074 | $0.109068 | $8,380,785 | $24,158,037 |
| Nov-01 2025 | $0.109437 | $0.104873 | $0.11196 | $0.104873 | $6,096,574 | $24,451,456 |
| Oct-31 2025 | $0.105868 | $0.103668 | $0.107456 | $0.105181 | $5,187,790 | $23,654,076 |