Cap Mercado $4.53T
-0.62%
Volume 24h $324.98B
8.52%
BTC % 54.48%
-0.33%
ETH % 12.17%
0.65%
Moedas
33.332
+10
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Smartholdem (STH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00170337 | $0.00159397 | $0.00170845 | $0.00159946 | $31,661 | - |
| Oct-04 2025 | $0.00159839 | $0.00159453 | $0.00161398 | $0.00160988 | $31,638 | - |
| Oct-03 2025 | $0.00160765 | $0.00158903 | $0.00162774 | $0.00158903 | $31,358 | - |
| Oct-02 2025 | $0.00160271 | $0.00160271 | $0.00162896 | $0.00161894 | $28,336 | - |
| Oct-01 2025 | $0.00162187 | $0.00155511 | $0.00162401 | $0.00155511 | $28,489 | - |
| Sep-30 2025 | $0.0015412 | $0.00135034 | $0.00168274 | $0.00157405 | $32,990 | - |
| Sep-29 2025 | $0.00157063 | $0.00062117 | $0.00162183 | $0.00160184 | $52,866 | - |
| Sep-28 2025 | $0.00156741 | $0.00006801 | $0.00181082 | $0.00181082 | $17,695 | - |
| Sep-27 2025 | $0.00180693 | $0.00166073 | $0.00180693 | $0.00166891 | $27,808 | - |
| Sep-26 2025 | $0.00166878 | $0.00164872 | $0.00178976 | $0.00178095 | $4,173 | - |
| Sep-25 2025 | $0.0017808 | $0.0017808 | $0.00186175 | $0.00186162 | $18,397 | - |
| Sep-24 2025 | $0.0018616 | $0.00184734 | $0.00186696 | $0.00186427 | $35,944 | - |
| Sep-23 2025 | $0.00185133 | $0.00184976 | $0.00187088 | $0.00186252 | $64,057 | - |
| Sep-22 2025 | $0.00185043 | $0.00185043 | $0.00186932 | $0.00185593 | $54,786 | - |
| Sep-21 2025 | $0.00186098 | $0.00185174 | $0.00186924 | $0.0018528 | $56,102 | - |