Cap Mercado $4.08T
-2.13%
Volume 24h $293.22B
-28%
BTC % 54.83%
0.38%
ETH % 12.49%
-1.12%
Moedas
32.838
+13
Trocas
885
Última atualização
27 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.52037 | $0.453265 | $0.52037 | $0.457611 | $8,269,005 | $52,035,030 |
| Aug-19 2025 | $0.472222 | $0.439264 | $0.538534 | $0.494025 | $9,294,708 | $47,220,368 |
| Aug-18 2025 | $0.48274 | $0.413353 | $0.526027 | $0.439716 | $10,862,374 | - |
| Aug-17 2025 | $0.449238 | $0.418368 | $0.503667 | $0.422718 | $8,578,172 | - |
| Aug-16 2025 | $0.421868 | $0.381646 | $0.454518 | $0.397897 | $8,376,932 | - |
| Aug-15 2025 | $0.398565 | $0.384868 | $0.457909 | $0.409671 | $8,686,821 | - |
| Aug-14 2025 | $0.405472 | $0.373178 | $0.437246 | $0.392136 | $9,783,091 | - |
| Aug-13 2025 | $0.40132 | $0.388088 | $0.458107 | $0.435212 | $8,532,312 | - |
| Aug-12 2025 | $0.446205 | $0.408739 | $0.475011 | $0.423135 | $9,414,854 | - |
| Aug-11 2025 | $0.430115 | $0.429991 | $0.582849 | $0.576684 | $12,141,279 | - |
| Aug-10 2025 | $0.583291 | $0.543728 | $0.643602 | $0.543728 | $10,776,605 | - |
| Aug-09 2025 | $0.529402 | $0.466151 | $0.585244 | $0.466151 | $10,471,080 | - |
| Aug-08 2025 | $0.457912 | $0.450793 | $0.535891 | $0.476246 | $9,390,211 | - |
| Aug-07 2025 | $0.494426 | $0.391972 | $0.56796 | $0.391972 | $17,434,007 | - |
| Aug-06 2025 | $0.388492 | $0.346029 | $0.439836 | $0.370369 | $13,869,012 | - |