Cap Mercado $4.47T
0.59%
Volume 24h $369.31B
26.57%
BTC % 54.6%
0.03%
ETH % 12.13%
0.16%
Moedas
33.323
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Crowns (CWS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.109194 | $0.107195 | $0.110087 | $0.108982 | $48,587 | $834,881 |
| Oct-03 2025 | $0.109625 | $0.101864 | $0.110132 | $0.102379 | $96,348 | $838,182 |
| Oct-02 2025 | $0.10271 | $0.102622 | $0.104572 | $0.103572 | $98,279 | $785,308 |
| Oct-01 2025 | $0.103463 | $0.103463 | $0.108573 | $0.106447 | $45,662 | $791,065 |
| Sep-30 2025 | $0.106196 | $0.10497 | $0.11342 | $0.11312 | $59,881 | $811,963 |
| Sep-29 2025 | $0.113287 | $0.113052 | $0.118645 | $0.118305 | $82,973 | $866,177 |
| Sep-28 2025 | $0.118105 | $0.117839 | $0.120737 | $0.12055 | $39,923 | $903,020 |
| Sep-27 2025 | $0.12056 | $0.12056 | $0.127482 | $0.127269 | $47,173 | $921,789 |
| Sep-26 2025 | $0.127386 | $0.126864 | $0.130657 | $0.129253 | $62,019 | $973,978 |
| Sep-25 2025 | $0.131709 | $0.131709 | $0.142411 | $0.142411 | $56,546 | $1,007,034 |
| Sep-24 2025 | $0.142595 | $0.142595 | $0.144888 | $0.14463 | $55,506 | $1,090,262 |
| Sep-23 2025 | $0.145282 | $0.145264 | $0.154754 | $0.154413 | $58,974 | $1,110,812 |
| Sep-22 2025 | $0.154127 | $0.154004 | $0.164331 | $0.164331 | $50,820 | $1,178,434 |
| Sep-21 2025 | $0.164436 | $0.164157 | $0.166562 | $0.165435 | $59,673 | $1,257,260 |
| Sep-20 2025 | $0.165451 | $0.161035 | $0.171211 | $0.161657 | $53,104 | $1,265,015 |