Cap Mercado $3.50T
0.67%
Volume 24h $219.04B
-31.24%
BTC % 61.22%
0.88%
ETH % 8.37%
-2.03%
Moedas
32.237
+7
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 |
|---|---|---|---|---|---|---|
| Jun-24 2025 | $1.0430 | $1.0392 | $1.0667 | $1.0575 | $1,064,454 | $5,215,436 |
| Jun-23 2025 | $1.0537 | $0.951717 | $1.0537 | $0.951717 | $1,167,441 | $5,268,631 |
| Jun-22 2025 | $0.945865 | $0.932763 | $1.0099 | $0.9969 | $1,054,065 | $4,729,278 |
| Jun-21 2025 | $0.976233 | $0.975934 | $1.0523 | $1.0223 | $1,083,339 | $4,881,118 |
| Jun-20 2025 | $1.0203 | $1.0203 | $1.1006 | $1.0811 | $1,128,885 | $5,101,586 |
| Jun-19 2025 | $1.0808 | $1.0460 | $1.0932 | $1.0712 | $1,124,072 | $5,404,411 |
| Jun-18 2025 | $1.0708 | $1.0528 | $1.0987 | $1.0862 | $1,114,595 | $5,354,163 |
| Jun-17 2025 | $1.0819 | $1.0680 | $1.1349 | $1.0875 | $1,139,980 | $5,409,492 |
| Jun-16 2025 | $1.1116 | $1.1116 | $1.1576 | $1.1198 | $1,167,156 | $5,558,406 |
| Jun-15 2025 | $1.1060 | $1.0529 | $1.1119 | $1.0529 | $1,068,852 | $5,530,014 |
| Jun-14 2025 | $1.0548 | $1.0524 | $1.0823 | $1.0801 | $1,059,207 | $5,274,338 |
| Jun-13 2025 | $1.0753 | $1.0527 | $1.1098 | $1.1098 | $1,107,757 | $5,376,824 |
| Jun-12 2025 | $1.1369 | $1.1369 | $1.2101 | $1.2052 | $1,109,445 | $5,684,551 |
| Jun-11 2025 | $1.2082 | $1.1919 | $1.2651 | $1.1994 | $1,139,708 | $6,041,335 |
| Jun-10 2025 | $1.1969 | $1.1641 | $1.2113 | $1.1960 | $1,101,011 | $5,984,622 |