Cap Mercado $3.39T
-2.91%
Volume 24h $289.66B
6.29%
BTC % 54.95%
0.1%
ETH % 10.92%
-1.37%
Moedas
33.672
+2
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00014829 | $0.00014715 | $0.00029473 | $0.00023296 | $1,026,154 | - |
| Nov-14 2025 | $0.00024082 | $0.00023017 | $0.00036386 | $0.000339 | $1,633,565 | - |
| Nov-13 2025 | $0.00034942 | $0.0003387 | $0.00060083 | $0.0005437 | $1,376,750 | - |
| Nov-12 2025 | $0.00054834 | $0.00053422 | $0.00133099 | $0.00131817 | $1,025,254 | - |
| Nov-11 2025 | $0.00131807 | $0.0012932 | $0.00141781 | $0.00137999 | $1,135,423 | - |
| Nov-10 2025 | $0.00139272 | $0.00130717 | $0.00149959 | $0.00146983 | $976,912 | - |
| Nov-09 2025 | $0.00146592 | $0.00121888 | $0.00181649 | $0.00181649 | $659,185 | - |
| Nov-08 2025 | $0.00186253 | $0.00175237 | $0.00257961 | $0.00251706 | $674,120 | - |
| Nov-07 2025 | $0.00254192 | $0.00253771 | $0.00387795 | $0.00371984 | $1,076,463 | - |
| Nov-06 2025 | $0.00371933 | $0.00370947 | $0.00409202 | $0.00409202 | $779,076 | - |
| Nov-05 2025 | $0.00409589 | $0.00409589 | $0.00448069 | $0.00448069 | $848,654 | - |
| Nov-04 2025 | $0.00450844 | $0.00450844 | $0.00528922 | $0.00528922 | $985,830 | - |
| Nov-03 2025 | $0.0053229 | $0.0053229 | $0.00600078 | $0.00600078 | $862,048 | - |
| Nov-02 2025 | $0.00598727 | $0.00598727 | $0.00656199 | $0.00656199 | $767,993 | - |
| Nov-01 2025 | $0.00658711 | $0.00658711 | $0.00717093 | $0.00716787 | $757,592 | - |