Cap Mercado $3.27T
0.5%
Volume 24h $156.23B
-73.72%
BTC % 54.59%
-0.14%
ETH % 11.23%
0.26%
Moedas
33.767
+1
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00007866 | $0.00007002 | $0.00009325 | $0.00007501 | $447,728 | - |
| Dec-04 2025 | $0.00007136 | $0.00006343 | $0.00007506 | $0.00007086 | $445,121 | - |
| Dec-03 2025 | $0.00007028 | $0.00006969 | $0.00009771 | $0.0000958 | $482,279 | - |
| Dec-02 2025 | $0.00010816 | $0.00004929 | $0.00010816 | $0.00005626 | $490,486 | - |
| Dec-01 2025 | $0.00005863 | $0.00005062 | $0.00010938 | $0.00010938 | $494,489 | - |
| Nov-30 2025 | $0.0001107 | $0.0000961 | $0.00013982 | $0.00011918 | $508,152 | - |
| Nov-29 2025 | $0.00011418 | $0.00009809 | $0.00023274 | $0.00016003 | $664,852 | - |
| Nov-28 2025 | $0.00016449 | $0.00009243 | $0.00020167 | $0.00009243 | $592,988 | - |
| Nov-27 2025 | $0.00007928 | $0.0000527 | $0.00010938 | $0.00005451 | $439,193 | - |
| Nov-26 2025 | $0.00005618 | $0.00003997 | $0.00005655 | $0.0000479 | $429,253 | - |
| Nov-25 2025 | $0.00004726 | $0.00004469 | $0.000054 | $0.00004706 | $404,615 | - |
| Nov-24 2025 | $0.00004716 | $0.00004126 | $0.0000629 | $0.00004126 | $431,471 | - |
| Nov-23 2025 | $0.00004075 | $0.00002897 | $0.00006593 | $0.00002925 | $453,791 | - |
| Nov-22 2025 | $0.00002879 | $0.00002783 | $0.00003201 | $0.00003201 | $398,641 | - |
| Nov-21 2025 | $0.00003218 | $0.00002873 | $0.00004538 | $0.00004091 | $464,315 | - |