Cap Mercado $2.45T
4.41%
Volume 24h $147.66B
0.91%
BTC % 50.48%
0.95%
ETH % 15.27%
-0.78%
Moedas
26.964
+21
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 |
|---|---|---|---|---|---|---|
| May-03 2024 | $0.471323 | $0.463535 | $0.4917 | $0.480977 | $1,453,862 | $24,791,935 |
| May-02 2024 | $0.48383 | $0.48383 | $0.534708 | $0.492404 | $1,669,345 | $25,449,781 |
| May-01 2024 | $0.490926 | $0.477897 | $0.502102 | $0.499976 | $1,317,937 | $25,823,075 |
| Apr-30 2024 | $0.497068 | $0.488986 | $0.558779 | $0.551946 | $1,289,449 | $26,146,134 |
| Apr-29 2024 | $0.553771 | $0.505771 | $0.563641 | $0.514101 | $1,508,119 | $29,128,726 |
| Apr-28 2024 | $0.510566 | $0.509543 | $0.523375 | $0.512377 | $1,235,333 | $26,856,121 |
| Apr-27 2024 | $0.511449 | $0.509007 | $0.522223 | $0.514869 | $1,113,834 | $26,902,574 |
| Apr-26 2024 | $0.518232 | $0.454891 | $0.520922 | $0.463689 | $1,471,321 | $27,259,373 |
| Apr-25 2024 | $0.462721 | $0.452763 | $0.471933 | $0.471595 | $986,931 | $24,339,433 |
| Apr-24 2024 | $0.472089 | $0.469795 | $0.491127 | $0.486708 | $1,030,985 | $24,832,223 |
| Apr-23 2024 | $0.482485 | $0.482485 | $0.517444 | $0.51547 | $1,144,384 | $25,379,054 |
| Apr-22 2024 | $0.515106 | $0.509724 | $0.547123 | $0.51222 | $1,469,142 | $27,094,948 |
| Apr-21 2024 | $0.526964 | $0.442123 | $0.526964 | $0.442123 | $1,655,954 | $27,718,670 |
| Apr-20 2024 | $0.441722 | $0.421943 | $0.450205 | $0.421943 | $1,017,695 | $23,234,912 |
| Apr-19 2024 | $0.422096 | $0.420063 | $0.435885 | $0.435885 | $1,041,692 | $22,202,569 |