Cap Mercado $4.47T
0.9%
Volume 24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
Moedas
33.322
+10
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Uranus (URANUS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.21168 | $0.199789 | $0.252172 | $0.244939 | $4,432,430 | $21,167,202 |
| Oct-02 2025 | $0.249779 | $0.232484 | $0.263374 | $0.257459 | $3,941,631 | $24,976,993 |
| Oct-01 2025 | $0.252358 | $0.216215 | $0.259033 | $0.221059 | $3,865,552 | $25,234,799 |
| Sep-30 2025 | $0.222431 | $0.211672 | $0.254887 | $0.241873 | $4,002,097 | $22,242,215 |
| Sep-29 2025 | $0.241973 | $0.220236 | $0.245657 | $0.23655 | $3,260,455 | $24,196,366 |
| Sep-28 2025 | $0.24037 | $0.192529 | $0.24037 | $0.198508 | $3,907,205 | $24,036,053 |
| Sep-27 2025 | $0.207582 | $0.206348 | $0.241684 | $0.241684 | $2,989,086 | $20,757,376 |
| Sep-26 2025 | $0.245852 | $0.213362 | $0.245852 | $0.213892 | $3,957,847 | $24,584,276 |
| Sep-25 2025 | $0.224969 | $0.222531 | $0.296954 | $0.283894 | $4,748,322 | $22,496,006 |
| Sep-24 2025 | $0.283049 | $0.229901 | $0.303202 | $0.229901 | $4,600,810 | $28,303,777 |
| Sep-23 2025 | $0.236285 | $0.210456 | $0.281626 | $0.210456 | $4,609,329 | $23,627,619 |
| Sep-22 2025 | $0.209775 | $0.209016 | $0.237557 | $0.233957 | $3,645,674 | $20,976,684 |
| Sep-21 2025 | $0.231972 | $0.208633 | $0.246891 | $0.214064 | $3,353,307 | $23,196,303 |
| Sep-20 2025 | $0.224873 | $0.185691 | $0.228229 | $0.20177 | $4,075,776 | $22,486,428 |
| Sep-19 2025 | $0.207836 | $0.201625 | $0.230227 | $0.22955 | $4,516,169 | $20,782,791 |