Cap Mercado $4.06T
-3%
Volume 24h $336.33B
-1.82%
BTC % 55.53%
0.88%
ETH % 11.83%
-2.87%
Moedas
33.551
+17
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Note (NOTE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $1.0103 | $1.0102 | $1.0148 | $1.0148 | - | - |
| Oct-26 2025 | $1.0156 | $1.0062 | $1.0213 | $1.0089 | $16,453 | - |
| Oct-25 2025 | $1.0089 | $1.0074 | $1.0113 | $1.0087 | - | - |
| Oct-24 2025 | $1.0087 | $1.0086 | $1.0177 | $1.0177 | - | - |
| Oct-23 2025 | $1.0177 | $1.0122 | $1.0933 | $1.0122 | $42,076 | - |
| Oct-22 2025 | $1.0110 | $1.0019 | $1.0143 | $1.0143 | $2,750 | - |
| Oct-21 2025 | $1.0151 | $1.0014 | $1.0167 | $1.0084 | $15,453 | - |
| Oct-20 2025 | $1.0084 | $1.0002 | $1.0255 | $1.0225 | - | - |
| Oct-19 2025 | $1.0225 | $1.0214 | $1.0225 | $1.0216 | - | - |
| Oct-18 2025 | $1.0216 | $1.0111 | $1.0216 | $1.0111 | $3 | - |
| Oct-17 2025 | $1.0111 | $1.0078 | $1.0111 | $1.0085 | - | - |
| Oct-16 2025 | $1.0086 | $1.0086 | $1.0117 | $1.0106 | - | - |
| Oct-15 2025 | $1.0195 | $1.0144 | $1.0865 | $1.0858 | $62,105 | - |
| Oct-14 2025 | $1.0844 | $1.0146 | $1.0844 | $1.0218 | - | - |
| Oct-13 2025 | $1.0215 | $1.0158 | $1.0215 | $1.0159 | - | - |