Cap Mercado $3.35T
-0.72%
Volumen 24h $289.55B
-9.16%
BTC % 54.84%
-0.1%
ETH % 11.23%
0.8%
Monedas
33.760
+3
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Humanity Protocol (H), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.082057 | $0.080185 | $0.123836 | $0.115634 | $112,109,070 | $180,527,594 |
| Dec-02 2025 | $0.115628 | $0.110769 | $0.128126 | $0.111863 | $71,645,306 | $254,383,019 |
| Dec-01 2025 | $0.111932 | $0.11055 | $0.119103 | $0.119085 | $54,244,974 | $246,251,485 |
| Nov-30 2025 | $0.119322 | $0.119322 | $0.127356 | $0.121797 | $64,209,569 | $262,510,089 |
| Nov-29 2025 | $0.121644 | $0.118887 | $0.130766 | $0.130766 | $68,241,405 | $267,618,259 |
| Nov-28 2025 | $0.130692 | $0.115284 | $0.143626 | $0.1167 | $88,137,637 | $287,523,628 |
| Nov-27 2025 | $0.116755 | $0.116755 | $0.141602 | $0.140124 | $50,257,984 | $256,861,324 |
| Nov-26 2025 | $0.137462 | $0.097523 | $0.157918 | $0.122426 | $140,318,702 | $302,418,151 |
| Nov-25 2025 | $0.122877 | $0.106306 | $0.137791 | $0.124179 | $60,256,774 | $270,330,663 |
| Nov-24 2025 | $0.124186 | $0.11436 | $0.134709 | $0.119396 | $23,622,916 | $265,448,980 |
| Nov-23 2025 | $0.119217 | $0.115875 | $0.12036 | $0.118314 | $12,081,545 | $254,826,909 |
| Nov-22 2025 | $0.118304 | $0.114177 | $0.1223 | $0.1223 | $14,442,282 | $252,876,319 |
| Nov-21 2025 | $0.122284 | $0.116866 | $0.128338 | $0.124199 | $20,392,368 | $261,383,160 |
| Nov-20 2025 | $0.124163 | $0.121866 | $0.137094 | $0.136144 | $17,460,827 | $265,400,430 |
| Nov-19 2025 | $0.136212 | $0.129538 | $0.144241 | $0.143135 | $17,901,370 | $291,154,420 |