Рыночная кепка $2.54T
3.38%
Объем 24h $245.59B
22.59%
BTC % 53.82%
-0.11%
ETH % 9.82%
3.25%
Монеты
34.270
+13
Биржи
885
Последнее обновление
1 минут тому назад
SecondLive (LIVE) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-25 2026 | $0.00015822 | $0.00015707 | $0.0001905 | $0.00018033 | $12,362 | - |
| Feb-24 2026 | $0.00017886 | $0.0001603 | $0.00019343 | $0.00016574 | $14,017 | - |
| Feb-23 2026 | $0.00017709 | $0.00015987 | $0.00022083 | $0.00015987 | $28,637 | - |
| Feb-22 2026 | $0.00016132 | $0.00014044 | $0.00017367 | $0.000143 | $13,078 | - |
| Feb-21 2026 | $0.00014062 | $0.00012446 | $0.00014062 | $0.00012446 | $12,124 | - |
| Feb-20 2026 | $0.00012801 | $0.00010588 | $0.00017398 | $0.00017398 | $25,695 | - |
| Feb-19 2026 | $0.00013038 | $0.0000096945 | $0.00014434 | $0.00001256 | $18,189 | - |
| Feb-18 2026 | $0.00001284 | $0.0000125 | $0.00002245 | $0.00001967 | $70,512 | - |
| Feb-17 2026 | $0.00001932 | $0.00001812 | $0.00001932 | $0.00001843 | $243,918 | - |
| Feb-16 2026 | $0.00001839 | $0.00001822 | $0.00002388 | $0.00002285 | $244,390 | - |
| Feb-15 2026 | $0.00002277 | $0.00002197 | $0.00002528 | $0.00002197 | $244,590 | - |
| Feb-14 2026 | $0.00002103 | $0.00002103 | $0.00002687 | $0.00002681 | $239,115 | - |
| Feb-13 2026 | $0.00002693 | $0.00002478 | $0.00003508 | $0.00003205 | $241,369 | - |
| Feb-12 2026 | $0.00003167 | $0.00003093 | $0.00004689 | $0.00004423 | $247,906 | - |
| Feb-11 2026 | $0.00004288 | $0.00004168 | $0.00004725 | $0.00004706 | $242,104 | - |