Cap Mercado $4.46T
-0.86%
Volume 24h $244.88B
BTC % 54.57%
0.51%
ETH % 12.13%
-0.08%
Moedas
33.322
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Pain (paintoken.com) (PAIN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $1.4502 | $1.4133 | $1.4603 | $1.4434 | $384,647 | $7,251,098 |
| Oct-02 2025 | $1.4752 | $1.3617 | $1.4752 | $1.3625 | $412,799 | $7,376,308 |
| Oct-01 2025 | $1.3803 | $1.2922 | $1.3803 | $1.3007 | $367,513 | $6,901,469 |
| Sep-30 2025 | $1.3009 | $1.3009 | $1.3478 | $1.3315 | $374,838 | $6,504,628 |
| Sep-29 2025 | $1.3316 | $1.3164 | $1.3576 | $1.3231 | $381,151 | $6,658,123 |
| Sep-28 2025 | $1.3301 | $1.2616 | $1.3380 | $1.2823 | $373,825 | $6,650,481 |
| Sep-27 2025 | $1.2758 | $1.2720 | $1.3289 | $1.3289 | $340,123 | $6,379,312 |
| Sep-26 2025 | $1.2837 | $1.2245 | $1.2892 | $1.2407 | $343,885 | $6,418,739 |
| Sep-25 2025 | $1.2515 | $1.2515 | $1.3593 | $1.3593 | $399,919 | $6,257,846 |
| Sep-24 2025 | $1.3779 | $1.3422 | $1.4047 | $1.4047 | $417,147 | $6,889,445 |
| Sep-23 2025 | $1.3831 | $1.3831 | $1.4212 | $1.4128 | $426,638 | $6,915,810 |
| Sep-22 2025 | $1.4144 | $1.4052 | $1.5401 | $1.5401 | $467,741 | $7,072,122 |
| Sep-21 2025 | $1.5338 | $1.5275 | $1.5505 | $1.5326 | $465,464 | $7,669,153 |
| Sep-20 2025 | $1.5194 | $1.5053 | $1.5401 | $1.5233 | $498,246 | $7,596,986 |
| Sep-19 2025 | $1.5228 | $1.5154 | $1.6170 | $1.6087 | $504,199 | $7,614,361 |