Cap Mercado $4.44T
-0.71%
Volume 24h $266.09B
-48.37%
BTC % 54.57%
0.6%
ETH % 12.1%
-0.41%
Moedas
33.322
+6
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Skate (SKATE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.048835 | $0.047414 | $0.049469 | $0.04911 | $5,724,890 | $10,436,635 |
| Oct-02 2025 | $0.049205 | $0.047317 | $0.04944 | $0.04916 | $6,683,532 | $10,515,661 |
| Oct-01 2025 | $0.04909 | $0.046123 | $0.050966 | $0.047135 | $6,244,146 | $10,491,192 |
| Sep-30 2025 | $0.047127 | $0.04427 | $0.049038 | $0.049038 | $7,454,182 | $10,071,519 |
| Sep-29 2025 | $0.048917 | $0.047822 | $0.05178 | $0.05178 | $7,547,962 | $10,454,090 |
| Sep-28 2025 | $0.051905 | $0.050433 | $0.053551 | $0.053551 | $7,865,186 | $11,092,625 |
| Sep-27 2025 | $0.053784 | $0.053133 | $0.058843 | $0.057666 | $12,389,102 | $11,494,187 |
| Sep-26 2025 | $0.057695 | $0.048085 | $0.064203 | $0.048085 | $25,546,145 | $12,329,861 |
| Sep-25 2025 | $0.047467 | $0.044382 | $0.049306 | $0.044382 | $14,344,745 | $10,144,113 |
| Sep-24 2025 | $0.044864 | $0.044761 | $0.046854 | $0.045789 | $5,610,815 | $9,587,921 |
| Sep-23 2025 | $0.046283 | $0.045267 | $0.050535 | $0.048709 | $10,211,322 | $9,890,598 |
| Sep-22 2025 | $0.048803 | $0.043611 | $0.052743 | $0.052743 | $10,595,126 | $10,428,990 |
| Sep-21 2025 | $0.052603 | $0.052603 | $0.054565 | $0.054478 | $6,287,423 | $11,241,018 |
| Sep-20 2025 | $0.054741 | $0.053838 | $0.056532 | $0.054487 | $6,480,692 | $11,698,013 |
| Sep-19 2025 | $0.054938 | $0.053048 | $0.058801 | $0.056599 | $8,596,589 | $11,739,882 |