Cap Mercado $2.76T
-3.05%
Volume 24h $332.69B
16.36%
BTC % 54.91%
-0.58%
ETH % 9.83%
0.2%
Moedas
34.191
+7
Trocas
885
Última atualização
23 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.049443 | $0.048307 | $0.051315 | $0.049999 | $6,086,187 | $7,648,876 |
| Feb-02 2026 | $0.050407 | $0.049138 | $0.050407 | $0.049676 | $6,229,311 | $7,798,046 |
| Feb-01 2026 | $0.048833 | $0.048833 | $0.051275 | $0.050267 | $5,737,158 | $7,554,494 |
| Jan-31 2026 | $0.049626 | $0.048623 | $0.05588 | $0.055585 | $8,798,926 | $7,677,269 |
| Jan-30 2026 | $0.055659 | $0.054349 | $0.056626 | $0.056074 | $7,350,331 | $8,610,554 |
| Jan-29 2026 | $0.056097 | $0.055398 | $0.06411 | $0.06411 | $9,378,891 | $8,678,359 |
| Jan-28 2026 | $0.064665 | $0.063569 | $0.071838 | $0.071838 | $16,574,185 | $10,003,712 |
| Jan-27 2026 | $0.072235 | $0.059931 | $0.072235 | $0.060946 | $43,267,663 | $11,174,797 |
| Jan-26 2026 | $0.059511 | $0.057908 | $0.062391 | $0.062391 | $10,603,787 | $9,206,363 |
| Jan-25 2026 | $0.063559 | $0.059213 | $0.069907 | $0.059213 | $40,083,322 | $9,832,673 |
| Jan-24 2026 | $0.059598 | $0.05481 | $0.061275 | $0.05481 | $13,060,621 | $9,219,841 |
| Jan-23 2026 | $0.055205 | $0.053745 | $0.05581 | $0.053883 | $6,547,244 | $8,540,299 |
| Jan-22 2026 | $0.053818 | $0.05364 | $0.055406 | $0.05492 | $7,747,221 | $8,325,666 |
| Jan-21 2026 | $0.054828 | $0.052886 | $0.055368 | $0.052886 | $7,354,770 | $8,481,996 |
| Jan-20 2026 | $0.052876 | $0.051634 | $0.053942 | $0.052184 | $7,150,880 | $8,179,963 |