Cap Mercado $3.27T
-2.72%
Volume 24h $256.78B
1.01%
BTC % 54.73%
0.09%
ETH % 11.19%
-1.69%
Moedas
33.766
+6
Trocas
885
Última atualização
23 Segundos atrás
Preços históricos de Subsquid (SQD), 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 | $0.049764 | $0.048627 | $0.051508 | $0.050519 | $10,643,674 | $46,528,611 |
| Dec-04 2025 | $0.050377 | $0.050277 | $0.054362 | $0.054161 | $8,858,837 | $47,101,653 |
| Dec-03 2025 | $0.054183 | $0.053864 | $0.055834 | $0.054869 | $14,048,226 | $50,659,452 |
| Dec-02 2025 | $0.055495 | $0.051944 | $0.056632 | $0.055306 | $14,658,352 | $51,880,951 |
| Dec-01 2025 | $0.055221 | $0.053747 | $0.058696 | $0.055992 | $26,237,621 | $51,630,746 |
| Nov-30 2025 | $0.060523 | $0.058031 | $0.074599 | $0.06473 | $69,081,954 | $56,587,649 |
| Nov-29 2025 | $0.061866 | $0.058717 | $0.065428 | $0.059476 | $46,248,012 | $57,843,170 |
| Nov-28 2025 | $0.061497 | $0.061497 | $0.11268 | $0.071254 | $110,565,090 | $57,497,835 |
| Nov-27 2025 | $0.072782 | $0.058078 | $0.079076 | $0.058078 | $45,692,672 | $68,049,683 |
| Nov-26 2025 | $0.058064 | $0.052118 | $0.058064 | $0.054208 | $14,320,701 | $54,288,890 |
| Nov-25 2025 | $0.055964 | $0.049934 | $0.056263 | $0.051118 | $12,653,152 | $52,325,172 |
| Nov-24 2025 | $0.051113 | $0.048501 | $0.051997 | $0.048789 | $6,983,920 | $47,799,657 |
| Nov-23 2025 | $0.049222 | $0.048632 | $0.052042 | $0.052042 | $6,764,290 | $46,041,090 |
| Nov-22 2025 | $0.055244 | $0.045839 | $0.055244 | $0.04797 | $9,368,419 | $51,673,766 |
| Nov-21 2025 | $0.046723 | $0.046723 | $0.054933 | $0.05336 | $15,960,323 | $43,708,594 |