Cap Mercado $4.51T
0.46%
Volumen 24h $345.59B
-20.35%
BTC % 54.4%
0.05%
ETH % 12.15%
0.24%
Monedas
33.323
+1
Exchanges
885
Ultima actualización
52 Segundos atrás
Precios Históricos de Haven1 (H1), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00256071 | $0.00251205 | $0.00279603 | $0.00273462 | $61,888 | $503,994 |
| Oct-03 2025 | $0.00271701 | $0.00269075 | $0.00322382 | $0.00322367 | $51,627 | $534,757 |
| Oct-02 2025 | $0.0032222 | $0.00321979 | $0.00351478 | $0.00341198 | $138,256 | $634,187 |
| Oct-01 2025 | $0.00342806 | $0.00331066 | $0.00400166 | $0.00351821 | $93,739 | $674,704 |
| Sep-30 2025 | $0.00351946 | $0.00351946 | $0.00398971 | $0.00398971 | $110,271 | $692,693 |
| Sep-29 2025 | $0.00383209 | $0.00382712 | $0.00389795 | $0.00387712 | $54,550 | $754,224 |
| Sep-28 2025 | $0.0038771 | $0.00387652 | $0.00398742 | $0.00395209 | $26,799 | $763,083 |
| Sep-27 2025 | $0.00395151 | $0.00394942 | $0.00415772 | $0.00415772 | $58,681 | $777,727 |
| Sep-26 2025 | $0.00405351 | $0.00405351 | $0.00442168 | $0.00442168 | $27,137 | $797,804 |
| Sep-25 2025 | $0.00442176 | $0.00440645 | $0.00468824 | $0.00466154 | $56,837 | $870,281 |
| Sep-24 2025 | $0.00466168 | $0.00465187 | $0.00469256 | $0.00466667 | $31,098 | $917,502 |
| Sep-23 2025 | $0.00464147 | $0.00451521 | $0.00530921 | $0.00530826 | $51,015 | $913,524 |
| Sep-22 2025 | $0.00530874 | $0.00530117 | $0.00542318 | $0.00542246 | $27,865 | $1,044,855 |
| Sep-21 2025 | $0.00542306 | $0.00541266 | $0.00544362 | $0.00544286 | $53,744 | $1,067,354 |
| Sep-20 2025 | $0.00544305 | $0.00541965 | $0.00551627 | $0.00550361 | $54,245 | $1,071,289 |