S (S) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de S (S) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje S é negociado a $0.04 com faixa de 24 horas de $0.04–$0.04 e $3.73M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.04
High
$0.04
Low
$0.04
Volume (24h)
$3.73M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | ++0.76% | $3.73M | — | — |
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.99% | $96.7M | $3.72M | $43.96M |
| Nov 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.18% | $76.39M | $3.04M | $35.25M |
| Oct 31, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -2.72% | $118.14M | $4.75M | $54.41M |
| Oct 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.27% | $264.99M | $10.99M | $136.36M |
| Oct 29, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -11.14% | $227.24M | $9.9M | $107.03M |
| Oct 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.45% | $118.2M | $5.45M | $56.47M |
| Oct 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -3.33% | $108.31M | $5.02M | $50.01M |
| Oct 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.40% | $140.29M | $6.55M | $70.31M |
| Oct 25, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.22% | $110.1M | $5.22M | $54.66M |
| Oct 24, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -5.30% | $149.88M | $7.31M | $72.39M |
| Oct 23, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -0.37% | $186.84M | $9.6M | $92.07M |
| Oct 22, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | -8.55% | $216.51M | $11.5M | $99.99M |
| Oct 21, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -2.78% | $239.99M | $13.57M | $111.98M |
| Oct 20, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -1.84% | $442.36M | $25.18M | $213.08M |
| Oct 19, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +13.33% | $471.53M | $26.45M | $238.46M |
| Oct 18, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -1.94% | $393.29M | $20.83M | $190.2M |
| Oct 17, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -4.09% | $191.28M | $10.37M | $89.86M |
| Oct 16, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | -1.65% | $367.14M | $20.32M | $173.84M |
| Oct 15, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +3.25% | $590.29M | $32.33M | $289.34M |
| Oct 14, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | -5.15% | $896.87M | $50.65M | $434.77M |
| Oct 13, 2026 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | +1.08% | $4.37B | $276.58M | $2.18B |
| Oct 12, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -7.28% | $2.9B | $170.31M | $1.43B |
| Oct 11, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | +28.85% | $5.09B | $311.63M | $2.52B |
| Oct 10, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +7.63% | $285.29M | $12.93M | $145.42M |
| Oct 9, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +14.09% | $523.06M | $22.99M | $266.5M |
| Oct 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.76% | $170.06M | $6.63M | $80.53M |
| Oct 7, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -6.21% | $212.88M | $8.69M | $96.34M |
| Oct 6, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -0.18% | $294.55M | $12.9M | $139.52M |
| Oct 5, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +7.03% | $315.36M | $13.4M | $159.94M |
| Oct 4, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.98% | $339.88M | $14.16M | $160.07M |
S Historical Data FAQ
Em que se baseiam os dados históricos de S?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de S.
Até onde vai o histórico de S?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de S e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de S?expand_more
Nas últimas 24 horas, S foi negociado entre $0.04 e $0.04, com preço atual de $0.04. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
S Price & ChartsPreço ao vivo, gráfico e dados de mercadoS MarketsTodos os pares e exchanges comparadosS AnalyticsDistribuição de preços, volume e concentraçãoS Historical DataHistórico diário de preços e volumeS ArbitrageMatriz de spreads entre exchangesS Trading SignalsSinais BUY/SELL com confiançaS Funding RatesTaxas de funding e APR comparadasS NewsÚltimas notícias e análises