Cap Mercado $4.50T
0.64%
Volume 24h $358.89B
-2.89%
BTC % 54.53%
0.03%
ETH % 12.12%
-0.16%
Moedas
33.323
+1
Trocas
885
Última atualização
35 Segundos atrás
Preços históricos de Demeter (DEO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0021478 | $0.00159862 | $0.00423394 | $0.00196258 | $26 | - |
| Oct-03 2025 | $0.00277373 | $0.00181902 | $0.00335325 | $0.00221508 | $27 | - |
| Oct-02 2025 | $0.00322008 | $0.00151019 | $0.00433663 | $0.00151019 | $46 | - |
| Oct-01 2025 | $0.00229723 | $0.00099421 | $0.00326025 | $0.00196338 | $47 | - |
| Sep-30 2025 | $0.00196338 | $0.00134031 | $0.0021068 | $0.0018408 | - | - |
| Sep-29 2025 | $0.00181306 | $0.00084368 | $0.00181912 | $0.00148285 | $6 | - |
| Sep-28 2025 | $0.00155514 | $0.00098236 | $0.00230062 | $0.00168942 | $3 | - |
| Sep-27 2025 | $0.00168942 | $0.00142848 | $0.00214518 | $0.00161444 | - | - |
| Sep-26 2025 | $0.00163185 | $0.0012446 | $0.00666951 | $0.00666951 | $19 | - |
| Sep-25 2025 | $0.00643834 | $0.00109484 | $0.00706253 | $0.001368 | $177 | - |
| Sep-24 2025 | $0.00137666 | $0.00128195 | $0.00274738 | $0.00259892 | $5 | - |
| Sep-23 2025 | $0.00253904 | $0.0009812 | $0.00499002 | $0.00198646 | $132 | - |
| Sep-22 2025 | $0.00185274 | $0.0006568 | $0.00241508 | $0.0008668 | $54 | - |
| Sep-21 2025 | $0.0012144 | $0.0007998 | $0.00148025 | $0.00148025 | $4 | - |
| Sep-20 2025 | $0.00138158 | $0.0012393 | $0.00182424 | $0.00182424 | $7 | - |