Cap Mercado $2.77T
0.57%
Volume 24h $249.25B
-16.61%
BTC % 54.5%
-0.38%
ETH % 12.92%
1.08%
Moedas
29.449
+12
Trocas
885
Última atualização
42 Segundos atrás
Preços históricos de Crowd Machine (CMCT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-20 2022 | $0.00003531 | $0.00003457 | $0.00003542 | $0.00003458 | - | $16,258 |
| Jan-19 2022 | $0.00003458 | $0.00003427 | $0.00004122 | $0.00003486 | - | $16,391 |
| Jan-18 2022 | $0.00003487 | $0.00003355 | $0.00003925 | $0.00003919 | $87 | $18,427 |
| Jan-17 2022 | $0.0000392 | $0.00003907 | $0.00004097 | $0.00003952 | $29 | $18,581 |
| Jan-16 2022 | $0.00003953 | $0.00003485 | $0.00004417 | $0.00003634 | $210 | $17,087 |
| Jan-15 2022 | $0.00003636 | $0.00003251 | $0.00004611 | $0.00004184 | $30 | $19,671 |
| Jan-14 2022 | $0.00004183 | $0.00003056 | $0.00004224 | $0.00004207 | $1 | $19,781 |
| Jan-13 2022 | $0.00004165 | $0.00003338 | $0.00004219 | $0.00004213 | $61 | $19,812 |
| Jan-12 2022 | $0.00004213 | $0.00003094 | $0.00005291 | $0.00005101 | $1,272 | $23,987 |
| Jan-11 2022 | $0.00005117 | $0.00005078 | $0.00005201 | $0.0000515 | $35 | $24,215 |
| Jan-10 2022 | $0.00005149 | $0.00004963 | $0.00005363 | $0.00005275 | $187 | $24,803 |
| Jan-09 2022 | $0.00005279 | $0.00005219 | $0.00007723 | $0.00007518 | - | $35,347 |
| Jan-08 2022 | $0.00007531 | $0.00005063 | $0.000079 | $0.00005063 | $53 | $23,806 |
| Jan-07 2022 | $0.00005063 | $0.00004978 | $0.00006815 | $0.00006813 | $407 | $32,032 |
| Jan-06 2022 | $0.00006814 | $0.00006694 | $0.00006902 | $0.00006898 | $197 | $32,432 |