Cap Mercado $4.49T
0.74%
Volume 24h $358.49B
-7.76%
BTC % 54.45%
-0.14%
ETH % 12.17%
0.41%
Moedas
33.323
+1
Trocas
885
Última atualização
46 Segundos 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-04 2025 | $0.013457 | $0.012706 | $0.01517 | $0.012711 | $1,135,520 | - |
| Oct-03 2025 | $0.012725 | $0.012505 | $0.014831 | $0.014831 | $1,008,833 | - |
| Oct-02 2025 | $0.014968 | $0.0148 | $0.015162 | $0.015028 | $803,025 | - |
| Oct-01 2025 | $0.015059 | $0.014293 | $0.015159 | $0.014495 | $1,037,900 | - |
| Sep-30 2025 | $0.014506 | $0.013969 | $0.015953 | $0.015941 | $1,281,989 | - |
| Sep-29 2025 | $0.016104 | $0.015775 | $0.017416 | $0.016008 | $1,258,822 | - |
| Sep-28 2025 | $0.015715 | $0.015299 | $0.016048 | $0.015655 | $1,154,266 | - |
| Sep-27 2025 | $0.015622 | $0.015421 | $0.016899 | $0.016814 | $1,163,112 | - |
| Sep-26 2025 | $0.01754 | $0.015418 | $0.017767 | $0.015443 | $1,206,357 | - |
| Sep-25 2025 | $0.015291 | $0.01397 | $0.016173 | $0.013992 | $1,137,038 | - |
| Sep-24 2025 | $0.01401 | $0.013963 | $0.017656 | $0.017656 | $1,325,963 | - |
| Sep-23 2025 | $0.017163 | $0.016917 | $0.019622 | $0.019339 | $1,152,509 | - |
| Sep-22 2025 | $0.019422 | $0.018098 | $0.022082 | $0.021941 | $1,206,652 | - |
| Sep-21 2025 | $0.021138 | $0.017739 | $0.022937 | $0.018593 | $1,120,792 | - |
| Sep-20 2025 | $0.018733 | $0.01743 | $0.020078 | $0.018345 | $929,405 | - |