Cap Mercado $3.46T
6.86%
Volume 24h $272.83B
-8.12%
BTC % 60.97%
-0.41%
ETH % 8.48%
3.42%
Moedas
32.219
+8
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.0012568 | $0.00093998 | $0.00145511 | $0.00120725 | $22 | - |
| Jun-21 2025 | $0.00122343 | $0.00109177 | $0.00133105 | $0.00133105 | $10 | - |
| Jun-20 2025 | $0.00137372 | $0.00102964 | $0.0015698 | $0.00134453 | $26 | - |
| Jun-19 2025 | $0.00137875 | $0.00132519 | $0.0013933 | $0.00138797 | $3 | - |
| Jun-18 2025 | $0.00138797 | $0.0009177 | $0.00164674 | $0.00155642 | - | - |
| Jun-17 2025 | $0.00155989 | $0.00098072 | $0.0016426 | $0.00105149 | $34 | - |
| Jun-16 2025 | $0.00129854 | $0.00104707 | $0.00176489 | $0.00176489 | $9 | - |
| Jun-15 2025 | $0.00189699 | $0.0011619 | $0.00189699 | $0.00132579 | $159 | - |
| Jun-14 2025 | $0.00176153 | $0.00142794 | $0.00176413 | $0.0017289 | $33 | - |
| Jun-13 2025 | $0.0017289 | $0.0017151 | $0.00234026 | $0.00172818 | - | - |
| Jun-12 2025 | $0.00172818 | $0.00172818 | $0.00277447 | $0.00198908 | $6 | - |
| Jun-11 2025 | $0.00217832 | $0.0012737 | $0.00217832 | $0.00186541 | $60 | - |
| Jun-10 2025 | $0.0014443 | $0.0012691 | $0.00204827 | $0.00178017 | $15 | - |
| Jun-09 2025 | $0.00179769 | $0.00113406 | $0.00199655 | $0.00179621 | $22 | - |
| Jun-08 2025 | $0.00181949 | $0.001447 | $0.00181949 | $0.00169799 | $10 | - |