Cap Mercado $4.22T
1.74%
Volume 24h $324.28B
2.66%
BTC % 53.73%
0.29%
ETH % 12.42%
-0.88%
Moedas
33.104
+14
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00117477 | $0.00054946 | $0.00229468 | $0.00124357 | $14 | - |
| Sep-08 2025 | $0.00122485 | $0.0007115 | $0.00144777 | $0.00118445 | $7 | - |
| Sep-07 2025 | $0.00128095 | $0.00099672 | $0.00159417 | $0.0011581 | $5 | - |
| Sep-06 2025 | $0.00114229 | $0.00088459 | $0.00181745 | $0.00104375 | $7 | - |
| Sep-05 2025 | $0.00163588 | $0.00101353 | $0.00175392 | $0.00124206 | $13 | - |
| Sep-04 2025 | $0.00133252 | $0.00103643 | $0.00186047 | $0.00117331 | $11 | - |
| Sep-03 2025 | $0.0011736 | $0.0011736 | $0.00213813 | $0.00165156 | $15 | - |
| Sep-02 2025 | $0.00165379 | $0.00137999 | $0.0021789 | $0.00143095 | $28 | - |
| Sep-01 2025 | $0.00140989 | $0.00078631 | $0.00356515 | $0.00104334 | $82 | - |
| Aug-31 2025 | $0.00128119 | $0.00097778 | $0.00148844 | $0.00145102 | $10 | - |
| Aug-30 2025 | $0.00133681 | $0.00133681 | $0.00159228 | $0.00159228 | $2 | - |
| Aug-29 2025 | $0.00159228 | $0.00159228 | $0.00159228 | $0.00159228 | - | - |
| Aug-28 2025 | $0.00159228 | $0.00159228 | $0.00159228 | $0.00159228 | - | - |
| Aug-27 2025 | $0.00159228 | $0.00159228 | $0.00159228 | $0.00159228 | - | - |
| Aug-26 2025 | $0.00159228 | $0.00146452 | $0.00177127 | $0.00164573 | - | - |