Cap Mercado $4.29T
-0.81%
Volume 24h $345.46B
26.15%
BTC % 53.51%
0.72%
ETH % 12.71%
-0.94%
Moedas
33.146
+9
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de USD One (kinesis.money) (USD1), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-13 2025 | $1.0002 | $0.9998 | $1.0004 | $1.0004 | $23,504,556 | - |
| Jun-12 2025 | $1.0009 | $0.9991 | $1.0010 | $0.9997 | $18,965,374 | - |
| Jun-11 2025 | $0.9999 | $0.9992 | $1.0008 | $0.9996 | $22,498,412 | - |
| Jun-10 2025 | $0.9997 | $0.9976 | $1.0008 | $0.9976 | $25,203,540 | - |
| Jun-09 2025 | $1.0000 | $0.9987 | $1.0012 | $1.0012 | $25,475,980 | - |
| Jun-08 2025 | $0.9995 | $0.9992 | $1.0014 | $1.0004 | $19,602,981 | - |
| Jun-07 2025 | $0.9981 | $0.9981 | $0.9995 | $0.9985 | $25,779,673 | - |
| Jun-06 2025 | $0.9999 | $0.9975 | $1.0009 | $0.9992 | $27,632,543 | - |
| Jun-05 2025 | $0.9993 | $0.9977 | $0.9996 | $0.9978 | $27,199,547 | - |
| Jun-04 2025 | $0.9974 | $0.9974 | $1.0016 | $0.9991 | $21,793,753 | - |
| Jun-03 2025 | $0.9989 | $0.9973 | $1.0016 | $0.9977 | $25,436,319 | - |
| Jun-02 2025 | $0.9974 | $0.9948 | $1.0009 | $0.9957 | $23,403,166 | - |
| Jun-01 2025 | $0.9964 | $0.9942 | $1.0002 | $0.9949 | $25,370,784 | - |
| May-31 2025 | $0.9962 | $0.9953 | $1.0012 | $0.9966 | $22,957,327 | - |
| May-30 2025 | $0.9964 | $0.9958 | $1.0012 | $1.0008 | $26,426,778 | - |