Cap Mercado $3.26T
-2.69%
Volume 24h $271.99B
-5.73%
BTC % 54.67%
-0.27%
ETH % 11.21%
-0.26%
Moedas
33.766
+6
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ertha (ERTHA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00013579 | $0.00012446 | $0.00013579 | $0.00012754 | $359 | $271,594 |
| Dec-03 2025 | $0.00012754 | $0.00012232 | $0.0001495 | $0.00012264 | - | $255,081 |
| Dec-02 2025 | $0.00012264 | $0.00006083 | $0.00014138 | $0.00006083 | $2,727 | $245,283 |
| Dec-01 2025 | $0.00006083 | $0.00006038 | $0.00007928 | $0.00007928 | - | $121,673 |
| Nov-30 2025 | $0.00007928 | $0.00007813 | $0.00007928 | $0.00007858 | - | $158,580 |
| Nov-29 2025 | $0.00007847 | $0.00007738 | $0.00008462 | $0.00007808 | - | $156,945 |
| Nov-28 2025 | $0.00007799 | $0.00003439 | $0.00009464 | $0.00009464 | $4,780 | $155,984 |
| Nov-27 2025 | $0.00010156 | $0.00007107 | $0.00010235 | $0.00010235 | $19,315 | $203,133 |
| Nov-26 2025 | $0.00009813 | $0.00009294 | $0.00019744 | $0.00019546 | $29,380 | $196,260 |
| Nov-25 2025 | $0.00019542 | $0.00015986 | $0.00019542 | $0.00017375 | $21,441 | $390,856 |
| Nov-24 2025 | $0.0001752 | $0.0001704 | $0.00019575 | $0.00019472 | $14,090 | $350,419 |
| Nov-23 2025 | $0.00019478 | $0.00019343 | $0.0001952 | $0.00019437 | $4,456 | $389,565 |
| Nov-22 2025 | $0.00019434 | $0.00018823 | $0.00019448 | $0.00019434 | $6,077 | $388,697 |
| Nov-21 2025 | $0.00019328 | $0.00019328 | $0.00020143 | $0.00020082 | $26,801 | $386,571 |
| Nov-20 2025 | $0.00020069 | $0.00019897 | $0.00021207 | $0.00020899 | $38,933 | $401,398 |