Cap Mercado $4.03T
0.4%
Volume 24h $161.88B
-73.38%
BTC % 55.22%
0.01%
ETH % 11.81%
0.08%
Moedas
33.517
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de SecondLive (LIVE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00916474 | $0.00863612 | $0.010766 | $0.0087618 | $914,908 | - |
| Oct-24 2025 | $0.00877161 | $0.0085174 | $0.01234 | $0.010532 | $987,190 | - |
| Oct-23 2025 | $0.010512 | $0.007924 | $0.010533 | $0.00831254 | $984,119 | - |
| Oct-22 2025 | $0.00837948 | $0.0081755 | $0.00986635 | $0.00951855 | $979,691 | - |
| Oct-21 2025 | $0.00968107 | $0.00957903 | $0.013259 | $0.012175 | $1,363,529 | - |
| Oct-20 2025 | $0.013492 | $0.00788765 | $0.016822 | $0.00788765 | $1,534,846 | - |
| Oct-19 2025 | $0.00785304 | $0.00778867 | $0.00791676 | $0.00791676 | $849,847 | - |
| Oct-18 2025 | $0.00793103 | $0.00780182 | $0.00806999 | $0.00783283 | $835,150 | - |
| Oct-17 2025 | $0.00781337 | $0.00778406 | $0.00794767 | $0.00781053 | $1,017,733 | - |
| Oct-16 2025 | $0.00779991 | $0.00778784 | $0.00791693 | $0.00791693 | $951,418 | - |
| Oct-15 2025 | $0.00784345 | $0.00775219 | $0.00821097 | $0.00784423 | $919,112 | - |
| Oct-14 2025 | $0.00784436 | $0.00784436 | $0.00813089 | $0.00811651 | $946,879 | - |
| Oct-13 2025 | $0.00809167 | $0.00802306 | $0.00906787 | $0.00859975 | $935,596 | - |
| Oct-12 2025 | $0.00850135 | $0.00757164 | $0.00925489 | $0.00759944 | $1,024,729 | - |
| Oct-11 2025 | $0.00772639 | $0.00759393 | $0.00926281 | $0.00759393 | $1,070,390 | - |