Cap Mercado $3.30T
-0.77%
Volume 24h $274.67B
18.91%
BTC % 61.13%
-0.21%
ETH % 8.27%
0.6%
Moedas
32.215
+4
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Status (SNT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.028962 | $0.027893 | $0.032102 | $0.031505 | $110,449,822 | $116,293,542 |
| Jun-21 2025 | $0.031485 | $0.031352 | $0.037906 | $0.037906 | $253,964,108 | $126,425,026 |
| Jun-20 2025 | $0.03642 | $0.033503 | $0.062086 | $0.059694 | $306,075,292 | $146,239,993 |
| Jun-19 2025 | $0.05893 | $0.047589 | $0.062757 | $0.050117 | $248,991,199 | $236,627,404 |
| Jun-18 2025 | $0.050148 | $0.043441 | $0.052114 | $0.045348 | $125,751,465 | $201,363,852 |
| Jun-17 2025 | $0.044481 | $0.040742 | $0.046122 | $0.042805 | $108,915,366 | $178,608,418 |
| Jun-16 2025 | $0.042277 | $0.0336 | $0.042778 | $0.034045 | $143,039,555 | $169,759,850 |
| Jun-15 2025 | $0.03468 | $0.032737 | $0.036102 | $0.032802 | $51,388,448 | $139,247,403 |
| Jun-14 2025 | $0.034039 | $0.028892 | $0.03565 | $0.030246 | $86,778,808 | $136,672,306 |
| Jun-13 2025 | $0.029418 | $0.027305 | $0.029418 | $0.027948 | $16,168,728 | $118,120,305 |
| Jun-12 2025 | $0.029113 | $0.029113 | $0.03042 | $0.03042 | $15,065,199 | $116,892,138 |
| Jun-11 2025 | $0.030532 | $0.030323 | $0.03169 | $0.030774 | $26,177,037 | $122,590,739 |
| Jun-10 2025 | $0.03077 | $0.029874 | $0.03077 | $0.030656 | $20,751,231 | $123,548,348 |
| Jun-09 2025 | $0.03098 | $0.029302 | $0.031045 | $0.031041 | $22,029,523 | $124,101,306 |
| Jun-08 2025 | $0.030408 | $0.029086 | $0.030573 | $0.029977 | $33,294,094 | $121,812,350 |