Cap Mercado $3.48T
0.79%
Volume 24h $284.98B
BTC % 54.99%
-0.29%
ETH % 11.02%
0.72%
Moedas
33.670
+4
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Turtle (turtle.xyz) (TURTLE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.09255 | $0.089107 | $0.098387 | $0.093638 | $29,568,663 | $14,317,553 |
| Nov-13 2025 | $0.093614 | $0.089601 | $0.131065 | $0.12503 | $52,687,123 | $14,482,091 |
| Nov-12 2025 | $0.128549 | $0.106909 | $0.128549 | $0.108103 | $65,772,902 | $19,886,627 |
| Nov-11 2025 | $0.106293 | $0.099988 | $0.10963 | $0.104998 | $28,675,269 | $16,443,592 |
| Nov-10 2025 | $0.106961 | $0.099229 | $0.108333 | $0.099229 | $25,418,428 | $16,546,886 |
| Nov-09 2025 | $0.099523 | $0.093811 | $0.100942 | $0.096844 | $18,128,012 | $15,396,268 |
| Nov-08 2025 | $0.096739 | $0.095859 | $0.105201 | $0.105201 | $23,219,202 | $14,965,634 |
| Nov-07 2025 | $0.105615 | $0.097193 | $0.107329 | $0.099585 | $27,521,975 | $16,338,658 |
| Nov-06 2025 | $0.099613 | $0.096114 | $0.105079 | $0.099169 | $33,964,862 | $15,410,274 |
| Nov-05 2025 | $0.100646 | $0.09363 | $0.10694 | $0.100212 | $177,739,019 | $15,570,023 |
| Nov-04 2025 | $0.101156 | $0.091518 | $0.101156 | $0.096197 | $71,900,715 | $15,648,952 |
| Nov-03 2025 | $0.096807 | $0.095857 | $0.119795 | $0.119795 | $46,851,255 | $14,976,116 |
| Nov-02 2025 | $0.119427 | $0.119311 | $0.132492 | $0.129045 | $30,901,050 | $18,475,384 |
| Nov-01 2025 | $0.124932 | $0.117085 | $0.124932 | $0.117322 | $23,824,379 | $19,327,066 |
| Oct-31 2025 | $0.119042 | $0.115856 | $0.122731 | $0.119356 | $31,003,229 | $18,415,846 |