Cap Mercado $4.09T
1.45%
Volume 24h $176.03B
-41.69%
BTC % 55.23%
-0.18%
ETH % 11.93%
0.75%
Moedas
33.517
Trocas
885
Última atualização
42 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.112821 | $0.111888 | $0.113517 | $0.112448 | $238,247 | $5,934,480 |
| Oct-24 2025 | $0.112133 | $0.112133 | $0.119391 | $0.114258 | $239,678 | $5,898,316 |
| Oct-23 2025 | $0.114312 | $0.11395 | $0.116952 | $0.114366 | $225,949 | $6,012,937 |
| Oct-22 2025 | $0.114346 | $0.114113 | $0.121418 | $0.12136 | $230,534 | $6,014,726 |
| Oct-21 2025 | $0.121942 | $0.121586 | $0.123625 | $0.122779 | $236,950 | $6,414,253 |
| Oct-20 2025 | $0.122863 | $0.121404 | $0.125487 | $0.125487 | $237,396 | $6,462,681 |
| Oct-19 2025 | $0.125711 | $0.112005 | $0.128581 | $0.113984 | $259,437 | $6,612,492 |
| Oct-18 2025 | $0.113849 | $0.112722 | $0.115192 | $0.113121 | $215,767 | $5,988,535 |
| Oct-17 2025 | $0.112341 | $0.111557 | $0.113711 | $0.113632 | $225,274 | $5,909,228 |
| Oct-16 2025 | $0.113498 | $0.111872 | $0.114341 | $0.111952 | $227,308 | $5,970,100 |
| Oct-15 2025 | $0.111841 | $0.111797 | $0.115558 | $0.112738 | $232,820 | $5,882,935 |
| Oct-14 2025 | $0.112289 | $0.11221 | $0.114857 | $0.112291 | $228,452 | $5,906,486 |
| Oct-13 2025 | $0.112473 | $0.111516 | $0.11535 | $0.113516 | $237,716 | $5,916,204 |
| Oct-12 2025 | $0.113537 | $0.112103 | $0.121036 | $0.120345 | $289,732 | $5,972,161 |
| Oct-11 2025 | $0.120725 | $0.11943 | $0.122101 | $0.11943 | $221,750 | $6,350,261 |