Cap Mercado $4.18T
-0.47%
Volumen 24h $296.86B
-0.57%
BTC % 53.55%
-0.14%
ETH % 12.5%
-0.56%
Monedas
33.098
+16
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.041502 | $0.0397 | $0.045819 | $0.045819 | $53,840,955 | $85,564,463 |
| Sep-08 2025 | $0.045099 | $0.033845 | $0.046154 | $0.035109 | $73,897,679 | $92,980,194 |
| Sep-07 2025 | $0.035124 | $0.032912 | $0.036417 | $0.032957 | $39,900,926 | $72,415,341 |
| Sep-06 2025 | $0.032537 | $0.028977 | $0.033595 | $0.029278 | $25,179,565 | $67,082,578 |
| Sep-05 2025 | $0.029526 | $0.029142 | $0.032444 | $0.031383 | $15,505,846 | $60,873,484 |
| Sep-04 2025 | $0.031496 | $0.030935 | $0.032699 | $0.032054 | $19,200,267 | $64,935,814 |
| Sep-03 2025 | $0.032107 | $0.029924 | $0.032231 | $0.030227 | $25,893,785 | $66,195,405 |
| Sep-02 2025 | $0.030189 | $0.027215 | $0.030189 | $0.027215 | $24,277,550 | $62,241,806 |
| Sep-01 2025 | $0.026983 | $0.026129 | $0.029853 | $0.029045 | $22,737,268 | $55,631,379 |
| Aug-31 2025 | $0.029849 | $0.0284 | $0.03033 | $0.029076 | $16,425,678 | $61,540,742 |
| Aug-30 2025 | $0.029119 | $0.027333 | $0.030213 | $0.027686 | $27,658,185 | $60,035,647 |
| Aug-29 2025 | $0.027593 | $0.026937 | $0.030279 | $0.030202 | $17,620,993 | $56,888,886 |
| Aug-28 2025 | $0.030381 | $0.028547 | $0.030383 | $0.028547 | $17,471,807 | $62,637,082 |
| Aug-27 2025 | $0.028581 | $0.028086 | $0.028946 | $0.028573 | $13,548,301 | $58,925,334 |
| Aug-26 2025 | $0.029125 | $0.028038 | $0.029125 | $0.028336 | $14,813,937 | $60,046,784 |