Cap Mercado $2.57T
-0.9%
Volume 24h $147.48B
18.96%
BTC % 51.79%
0.07%
ETH % 15.08%
-0.19%
Moedas
28.271
+10
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de DeHive (DHV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-27 2024 | $0.020199 | $0.020048 | $0.020239 | $0.020185 | $2,491 | $81,191 |
| Jul-26 2024 | $0.020214 | $0.020057 | $0.020214 | $0.020109 | $2,128 | $81,251 |
| Jul-25 2024 | $0.020076 | $0.019968 | $0.020385 | $0.020385 | $1,448 | $80,694 |
| Jul-24 2024 | $0.020385 | $0.017499 | $0.022004 | $0.017502 | $8,458 | $81,938 |
| Jul-23 2024 | $0.017501 | $0.017501 | $0.020169 | $0.020159 | $40 | $70,345 |
| Jul-22 2024 | $0.020163 | $0.019416 | $0.020202 | $0.019425 | $719 | $81,046 |
| Jul-21 2024 | $0.019568 | $0.018533 | $0.020926 | $0.020818 | $144 | $78,652 |
| Jul-20 2024 | $0.020204 | $0.019963 | $0.020528 | $0.019983 | $306 | $81,209 |
| Jul-19 2024 | $0.019986 | $0.017953 | $0.019988 | $0.018027 | $5,245 | $80,333 |
| Jul-18 2024 | $0.018104 | $0.017839 | $0.018119 | $0.017909 | $21,994 | $72,769 |
| Jul-17 2024 | $0.017848 | $0.017848 | $0.018374 | $0.017925 | $88 | $71,741 |
| Jul-16 2024 | $0.01814 | $0.017968 | $0.018175 | $0.018051 | $593 | $72,914 |
| Jul-15 2024 | $0.017768 | $0.017708 | $0.018328 | $0.018104 | $7,182 | $71,419 |
| Jul-14 2024 | $0.018131 | $0.01626 | $0.019126 | $0.016462 | $6,398 | $72,878 |
| Jul-13 2024 | $0.016448 | $0.016055 | $0.016706 | $0.016706 | $4,662 | $66,114 |