Us (US) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Us (US) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Us é negociado a $0.01 com faixa de 24 horas de $0.01–$0.01 e $13.07M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.02
High
$0.01
Low
$0.01
Volume (24h)
$13.07M
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 |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.02 | $0.01 | $0.01 | $0.01 | $0.01 | -27.82% | $13.07M | — | — |
| Oct 4, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.01 | -29.13% | $5.54B | $86.28M | $2.73B |
| Oct 3, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -18.88% | $2.05B | $45.47M | $995.17M |
| Oct 2, 2026 | $0.03 | $0.04 | $0.02 | $0.03 | $0.02 | -12.27% | $7.88B | $237.15M | $3.94B |
| Oct 1, 2026 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | +3.48% | $9.24B | $234.1M | $4.58B |
| Sep 30, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.03 | +58.53% | $5.96B | $130.95M | $2.9B |
| Sep 29, 2026 | $0.03 | $0.04 | $0.02 | $0.03 | $0.02 | -44.72% | $4.37B | $104.67M | $2.12B |
| Sep 28, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +10.15% | $1.86B | $52.27M | $883.61M |
| Sep 27, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | +2.84% | $3.24B | $99.81M | $1.65B |
| Sep 26, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +28.28% | $2.38B | $63.2M | $1.15B |
| Sep 25, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +6.64% | $585.29M | $12.06M | $262.52M |
| Sep 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.46% | $506.84M | $9.75M | $223.14M |
| Sep 23, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +7.19% | $360.9M | $6.66M | $158.61M |
| Sep 22, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +9.26% | $351.28M | $5.88M | $161.6M |
| Sep 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +6.62% | $189.47M | $3.15M | $88.25M |
| Sep 20, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +0.05% | $143.52M | $2.22M | $67.22M |
| Sep 19, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | -5.39% | $156.27M | $2.43M | $77.1M |
| Sep 18, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +5.54% | $152.88M | $2.45M | $75.33M |
| Sep 17, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.27% | $81.77M | $1.27M | $41.14M |
| Sep 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.05% | $113.45M | $1.84M | $57.3M |
| Sep 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.68% | $148.35M | $2.37M | $71.89M |
| Sep 14, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | +4.71% | $143.02M | $2.21M | $69.39M |
| Sep 13, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.01 | -5.99% | $97.22M | $1.48M | $44.37M |
| Sep 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.68% | $74.75M | $1.2M | $37.27M |
| Sep 11, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | -2.25% | $298.33M | $4.7M | $148.93M |
| Sep 10, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | +14.43% | $460.16M | $7.28M | $222.68M |
| Sep 9, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | -8.61% | $198.87M | $2.94M | $83.12M |
| Sep 8, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +3.37% | $217.47M | $3.39M | $104.57M |
| Sep 7, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -5.55% | $115.81M | $1.83M | $57.43M |
| Sep 6, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.73% | $60.14M | $979.81K | $31.41M |
| Sep 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.79% | $81.77M | $1.34M | $42.26M |
Us Historical Data FAQ
Em que se baseiam os dados históricos de Us?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 Us.
Até onde vai o histórico de US?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de US e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Us?expand_more
Nas últimas 24 horas, Us foi negociado entre $0.01 e $0.01, com preço atual de $0.01. 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.
Us Price & ChartsPreço ao vivo, gráfico e dados de mercadoUs MarketsTodos os pares e exchanges comparadosUs AnalyticsDistribuição de preços, volume e concentraçãoUs Historical DataHistórico diário de preços e volumeUs ArbitrageMatriz de spreads entre exchangesUs Trading SignalsSinais BUY/SELL com confiançaUs Funding RatesTaxas de funding e APR comparadasUs NewsÚltimas notícias e análises