Cap Mercado $2.49T
-0.45%
Volume 24h $157.32B
-6.55%
BTC % 50.87%
0.72%
ETH % 15.37%
-0.13%
Moedas
26.848
+33
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $0.041485 | $0.040836 | $0.041511 | $0.041409 | $14,956 | $166,744 |
| Apr-24 2024 | $0.041219 | $0.041183 | $0.042126 | $0.041556 | $16,624 | $165,679 |
| Apr-23 2024 | $0.041564 | $0.041538 | $0.042754 | $0.042754 | $23,382 | $167,065 |
| Apr-22 2024 | $0.042908 | $0.041808 | $0.042908 | $0.0419 | $16,575 | $172,465 |
| Apr-21 2024 | $0.041879 | $0.041631 | $0.042064 | $0.041648 | $19,708 | $168,328 |
| Apr-20 2024 | $0.041639 | $0.041221 | $0.042106 | $0.041355 | $21,343 | $167,364 |
| Apr-19 2024 | $0.041309 | $0.040834 | $0.043823 | $0.04356 | $16,967 | $166,037 |
| Apr-18 2024 | $0.043461 | $0.039957 | $0.045357 | $0.045047 | $24,451 | $174,689 |
| Apr-17 2024 | $0.044158 | $0.0389 | $0.047607 | $0.038919 | $52,082 | $177,488 |
| Apr-16 2024 | $0.038945 | $0.038742 | $0.040617 | $0.040617 | $20,969 | $156,537 |
| Apr-15 2024 | $0.041107 | $0.039591 | $0.042143 | $0.040589 | $18,031 | $165,227 |
| Apr-14 2024 | $0.040583 | $0.039677 | $0.041241 | $0.040882 | $20,119 | $163,122 |
| Apr-13 2024 | $0.041481 | $0.039685 | $0.044503 | $0.043498 | $17,819 | $166,730 |
| Apr-12 2024 | $0.044317 | $0.043509 | $0.051057 | $0.050896 | $22,304 | $178,127 |
| Apr-11 2024 | $0.050879 | $0.050879 | $0.054506 | $0.054353 | $14,270 | $204,502 |