Cap Mercado $3.25T
-3.59%
Volume 24h $271.82B
-2.6%
BTC % 54.66%
0.31%
ETH % 11.2%
-0.71%
Moedas
33.766
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.10473 | $0.10469 | $0.127378 | $0.127378 | $2,582,346 | $10,472,642 |
| Dec-03 2025 | $0.129076 | $0.119571 | $0.141823 | $0.125516 | $3,297,287 | $12,907,142 |
| Dec-02 2025 | $0.123529 | $0.090624 | $0.126993 | $0.094003 | $3,143,199 | $12,352,488 |
| Dec-01 2025 | $0.094553 | $0.085699 | $0.109546 | $0.109546 | $3,698,014 | $9,454,975 |
| Nov-30 2025 | $0.115377 | $0.106006 | $0.116743 | $0.110728 | $2,416,307 | $11,537,279 |
| Nov-29 2025 | $0.10758 | $0.105252 | $0.115921 | $0.115038 | $2,778,585 | $10,757,665 |
| Nov-28 2025 | $0.116371 | $0.114074 | $0.125861 | $0.118418 | $3,338,724 | $11,636,655 |
| Nov-27 2025 | $0.11848 | $0.11848 | $0.140168 | $0.135167 | $3,647,446 | $11,847,610 |
| Nov-26 2025 | $0.141784 | $0.134823 | $0.143816 | $0.143816 | $3,443,891 | $14,177,881 |
| Nov-25 2025 | $0.141394 | $0.140574 | $0.157616 | $0.157616 | $3,108,947 | $14,138,914 |
| Nov-24 2025 | $0.150618 | $0.13656 | $0.158623 | $0.136813 | $3,646,288 | $15,061,257 |
| Nov-23 2025 | $0.147427 | $0.13499 | $0.159266 | $0.157145 | $4,106,881 | $14,742,155 |
| Nov-22 2025 | $0.152186 | $0.109668 | $0.152186 | $0.109808 | $4,868,753 | $15,218,066 |
| Nov-21 2025 | $0.107642 | $0.107642 | $0.120814 | $0.120814 | $4,660,925 | $10,763,814 |
| Nov-20 2025 | $0.123575 | $0.117583 | $0.149654 | $0.141139 | $4,471,748 | $12,357,070 |