Cap Mercado $3.19T
2.42%
Volume 24h $167.47B
4.56%
BTC % 60.42%
0.38%
ETH % 6.99%
0.28%
Moedas
31.744
+11
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Swarm (BZZ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-30 2025 | $0.281821 | $0.27857 | $0.304731 | $0.29208 | $812,189 | $14,823,975 |
| Apr-29 2025 | $0.288702 | $0.283001 | $0.307289 | $0.283001 | $3,347,434 | $15,185,953 |
| Apr-28 2025 | $0.286169 | $0.282389 | $0.306702 | $0.294809 | $355,791 | $15,052,683 |
| Apr-27 2025 | $0.282489 | $0.278845 | $0.396642 | $0.388904 | $919,446 | $14,859,149 |
| Apr-26 2025 | $0.377169 | $0.173987 | $0.3938 | $0.173987 | $3,335,074 | $19,839,388 |
| Apr-25 2025 | $0.173429 | $0.151023 | $0.173994 | $0.151069 | $314,687 | $9,122,519 |
| Apr-24 2025 | $0.152326 | $0.139244 | $0.152326 | $0.142597 | $251,889 | $8,012,497 |
| Apr-23 2025 | $0.141478 | $0.134202 | $0.143548 | $0.143144 | $213,030 | $7,441,873 |
| Apr-22 2025 | $0.14139 | $0.133366 | $0.14139 | $0.138202 | $308,362 | $7,437,257 |
| Apr-21 2025 | $0.1384 | $0.132316 | $0.142487 | $0.132316 | $923,702 | $7,279,982 |
| Apr-20 2025 | $0.132354 | $0.129448 | $0.143002 | $0.135765 | $752,931 | $6,961,928 |
| Apr-19 2025 | $0.132246 | $0.127457 | $0.132454 | $0.128616 | $240,070 | $6,956,265 |
| Apr-18 2025 | $0.128822 | $0.124583 | $0.142108 | $0.140362 | $645,073 | $6,776,157 |
| Apr-17 2025 | $0.140289 | $0.138155 | $0.141633 | $0.14157 | $542,382 | $7,379,300 |
| Apr-16 2025 | $0.139927 | $0.135747 | $0.139927 | $0.138162 | $262,004 | $7,360,295 |