Cap Mercado $2.75T
0.27%
Volume 24h $252.49B
0.88%
BTC % 55.7%
-0.05%
ETH % 10.06%
0.49%
Moedas
34.540
+5
Trocas
885
Última atualização
49 Segundos atrás
Preços históricos de Collect on Fanable (COLLECT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-28 2026 | $0.029302 | $0.027927 | $0.030377 | $0.028345 | $3,467,598 | $15,735,409 |
| Apr-27 2026 | $0.028475 | $0.027718 | $0.031424 | $0.029978 | $3,880,214 | $15,291,124 |
| Apr-26 2026 | $0.030007 | $0.029093 | $0.035154 | $0.033943 | $5,821,628 | $16,114,031 |
| Apr-25 2026 | $0.033716 | $0.032631 | $0.036161 | $0.036161 | $6,227,867 | $18,105,547 |
| Apr-24 2026 | $0.034774 | $0.033363 | $0.043974 | $0.041382 | $7,513,970 | $18,673,722 |
| Apr-23 2026 | $0.042148 | $0.037721 | $0.042148 | $0.039248 | $4,062,718 | $22,633,997 |
| Apr-22 2026 | $0.039051 | $0.037851 | $0.040863 | $0.039812 | $4,132,723 | $20,970,406 |
| Apr-21 2026 | $0.039434 | $0.037483 | $0.040366 | $0.038181 | $4,079,139 | $21,176,572 |
| Apr-20 2026 | $0.039221 | $0.034989 | $0.039479 | $0.035898 | $8,166,911 | $21,062,150 |
| Apr-19 2026 | $0.035598 | $0.032725 | $0.035876 | $0.032751 | $4,288,949 | $19,116,323 |
| Apr-18 2026 | $0.032677 | $0.032677 | $0.03567 | $0.034475 | $4,009,288 | $17,547,823 |
| Apr-17 2026 | $0.034821 | $0.033961 | $0.036945 | $0.035637 | $4,905,988 | $18,699,254 |
| Apr-16 2026 | $0.036233 | $0.03322 | $0.037632 | $0.033731 | $7,957,033 | $19,457,636 |
| Apr-15 2026 | $0.032473 | $0.031254 | $0.037047 | $0.032882 | $11,724,174 | $17,438,427 |
| Apr-14 2026 | $0.032349 | $0.031972 | $0.038329 | $0.038329 | $9,522,556 | $17,371,669 |