Cap Mercado $4.15T
1.69%
Volume 24h $363.01B
-2.98%
BTC % 54.7%
-0.95%
ETH % 12.53%
2.39%
Moedas
32.826
+12
Trocas
885
Última atualização
54 Segundos atrás
Preços históricos de Mystiko Network (XZK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00276485 | $0.00270763 | $0.00300279 | $0.00271008 | $40,858 | $1,855,183 |
| Aug-18 2025 | $0.00271371 | $0.00271112 | $0.00288551 | $0.00285723 | $90,034 | $1,820,543 |
| Aug-17 2025 | $0.00285755 | $0.00284338 | $0.00288043 | $0.00285098 | $73,326 | $1,917,045 |
| Aug-16 2025 | $0.00284463 | $0.00283354 | $0.00300508 | $0.00298786 | $62,325 | $1,908,377 |
| Aug-15 2025 | $0.00299504 | $0.00298041 | $0.00301525 | $0.0029939 | $66,711 | $2,009,283 |
| Aug-14 2025 | $0.00301389 | $0.00299659 | $0.00307627 | $0.00299851 | $81,280 | $2,021,926 |
| Aug-13 2025 | $0.00312688 | $0.00312688 | $0.00328444 | $0.00313447 | $79,375 | $2,097,723 |
| Aug-12 2025 | $0.00313711 | $0.00309146 | $0.00320097 | $0.00318809 | $95,051 | $2,104,584 |
| Aug-11 2025 | $0.003183 | $0.00317672 | $0.00332497 | $0.00329835 | $73,251 | $2,135,370 |
| Aug-10 2025 | $0.00331182 | $0.00319589 | $0.00335686 | $0.00320212 | $72,665 | $2,221,790 |
| Aug-09 2025 | $0.00319819 | $0.00308869 | $0.00326042 | $0.00308869 | $76,766 | $2,145,490 |
| Aug-08 2025 | $0.00308623 | $0.00295292 | $0.00311748 | $0.00304623 | $69,124 | $2,070,380 |
| Aug-07 2025 | $0.00305693 | $0.0029202 | $0.00317606 | $0.00292162 | $99,931 | $2,050,725 |
| Aug-06 2025 | $0.00296943 | $0.00295358 | $0.00321473 | $0.00319448 | $155,817 | $1,992,027 |
| Aug-05 2025 | $0.00320238 | $0.00318347 | $0.00325983 | $0.00324796 | $129,492 | $2,148,302 |