Cap Mercado $2.38T
-11.85%
Volume 24h $611.17B
46.46%
BTC % 53.92%
-1.4%
ETH % 9.6%
-0.83%
Moedas
34.199
+4
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00007292 | $0.00003442 | $0.00007292 | $0.00003876 | $258,738 | - |
| Feb-03 2026 | $0.00003847 | $0.00001901 | $0.00004008 | $0.00003195 | $251,400 | - |
| Feb-02 2026 | $0.00003208 | $0.00003114 | $0.00003353 | $0.00003203 | $275,367 | - |
| Feb-01 2026 | $0.00003215 | $0.00003042 | $0.00004426 | $0.00004205 | $247,100 | - |
| Jan-31 2026 | $0.00003925 | $0.00003375 | $0.00004463 | $0.00003453 | $261,404 | - |
| Jan-30 2026 | $0.00003432 | $0.00003097 | $0.00004485 | $0.00003376 | $247,518 | - |
| Jan-29 2026 | $0.00003381 | $0.00002579 | $0.00004474 | $0.00002968 | $192,745 | - |
| Jan-28 2026 | $0.00002968 | $0.00002228 | $0.00003525 | $0.00002256 | $193,533 | - |
| Jan-27 2026 | $0.00002248 | $0.00002244 | $0.00002877 | $0.00002424 | $196,123 | - |
| Jan-26 2026 | $0.00002424 | $0.00001816 | $0.00002539 | $0.00001885 | $187,293 | - |
| Jan-25 2026 | $0.00001883 | $0.00001595 | $0.00001996 | $0.00001995 | $193,737 | - |
| Jan-24 2026 | $0.00001996 | $0.00001996 | $0.00002138 | $0.00002022 | $188,591 | - |
| Jan-23 2026 | $0.00002012 | $0.00001862 | $0.00002117 | $0.00002114 | $193,992 | - |
| Jan-22 2026 | $0.00002095 | $0.00002095 | $0.00002805 | $0.00002756 | $192,386 | - |
| Jan-21 2026 | $0.00002754 | $0.00002607 | $0.00002848 | $0.00002778 | $194,479 | - |