Cap Mercado $2.49T
-2.04%
Volume 24h $198.05B
7.05%
BTC % 53.84%
0.16%
ETH % 10.01%
-1.29%
Moedas
34.451
+4
Trocas
885
Última atualização
18 Segundos atrás
Preços históricos de TEN Protocol (TEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $0.00078082 | $0.00077162 | $0.00137107 | $0.00135761 | $69,480 | $69,668 |
| Mar-31 2026 | $0.00135875 | $0.00133872 | $0.00140228 | $0.00136832 | $67,803 | $121,233 |
| Mar-30 2026 | $0.00134986 | $0.0013113 | $0.00136949 | $0.00136949 | $67,745 | $120,440 |
| Mar-29 2026 | $0.00134126 | $0.0012982 | $0.00141045 | $0.00133727 | $69,065 | $119,672 |
| Mar-28 2026 | $0.0014199 | $0.0014029 | $0.00144893 | $0.00144609 | $59,847 | $126,689 |
| Mar-27 2026 | $0.00146042 | $0.00131595 | $0.00146477 | $0.0014044 | $57,812 | $130,304 |
| Mar-26 2026 | $0.00137282 | $0.00130143 | $0.00153992 | $0.00139469 | $61,341 | $122,488 |
| Mar-25 2026 | $0.00139714 | $0.00134476 | $0.00150209 | $0.00138031 | $59,132 | $124,659 |
| Mar-24 2026 | $0.00140196 | $0.00135008 | $0.00157678 | $0.00155912 | $57,616 | $125,088 |
| Mar-23 2026 | $0.00158366 | $0.00144085 | $0.00162993 | $0.00161846 | $60,255 | $141,300 |
| Mar-22 2026 | $0.00161476 | $0.00161476 | $0.00200566 | $0.00200566 | $73,036 | $144,075 |
| Mar-21 2026 | $0.00204385 | $0.00191135 | $0.00259117 | $0.00259117 | $69,628 | $182,360 |
| Mar-20 2026 | $0.00270215 | $0.00270215 | $0.00360751 | $0.00348902 | $79,843 | $241,096 |
| Mar-19 2026 | $0.00351358 | $0.00350501 | $0.0038161 | $0.00379287 | $66,651 | $313,495 |
| Mar-18 2026 | $0.00379876 | $0.00370364 | $0.00382877 | $0.00379955 | $66,865 | $338,939 |