Cap Mercado $4.16T
1.93%
Volume 24h $360.90B
-4.49%
BTC % 54.7%
-0.89%
ETH % 12.52%
2.39%
Moedas
32.826
+12
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de PAID Network (PAID), 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 | $0.02411 | $0.02411 | $0.027414 | $0.027279 | $79,394 | $12,409,668 |
| Aug-18 2025 | $0.027284 | $0.026918 | $0.030303 | $0.030303 | $57,890 | $14,043,558 |
| Aug-17 2025 | $0.030381 | $0.028024 | $0.030381 | $0.029799 | $72,646 | $15,637,177 |
| Aug-16 2025 | $0.029919 | $0.026879 | $0.029919 | $0.027005 | $75,018 | $15,399,557 |
| Aug-15 2025 | $0.026926 | $0.026926 | $0.028033 | $0.028033 | $69,261 | $13,858,912 |
| Aug-14 2025 | $0.027869 | $0.027312 | $0.03077 | $0.03077 | $71,821 | $14,344,320 |
| Aug-13 2025 | $0.030905 | $0.029896 | $0.03453 | $0.032329 | $140,290 | $15,906,896 |
| Aug-12 2025 | $0.029829 | $0.023704 | $0.029829 | $0.024769 | $107,821 | $15,353,327 |
| Aug-11 2025 | $0.024935 | $0.023244 | $0.024977 | $0.02443 | $83,825 | $12,834,205 |
| Aug-10 2025 | $0.024072 | $0.023238 | $0.026492 | $0.025905 | $67,491 | $12,389,968 |
| Aug-09 2025 | $0.025935 | $0.022737 | $0.025935 | $0.023274 | $91,539 | $13,348,985 |
| Aug-08 2025 | $0.023225 | $0.023056 | $0.029627 | $0.023736 | $126,190 | $11,954,024 |
| Aug-07 2025 | $0.024935 | $0.020182 | $0.024935 | $0.020401 | $125,342 | $12,834,509 |
| Aug-06 2025 | $0.020332 | $0.019955 | $0.021117 | $0.020398 | $82,530 | $10,465,144 |
| Aug-05 2025 | $0.020394 | $0.020109 | $0.020584 | $0.020169 | $59,085 | $10,496,881 |