Cap Mercado $4.11T
1.96%
Volume 24h $211.90B
4.89%
BTC % 55.15%
-0.18%
ETH % 11.94%
1.08%
Moedas
33.517
Trocas
885
Última atualização
58 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00024295 | $0.00023078 | $0.00024403 | $0.00023781 | $67,071 | $485,912 |
| Oct-24 2025 | $0.00023798 | $0.00023769 | $0.00024562 | $0.00024515 | $61,598 | $475,964 |
| Oct-23 2025 | $0.00024588 | $0.00024235 | $0.00025705 | $0.00025705 | $55,525 | $491,770 |
| Oct-22 2025 | $0.00025656 | $0.00025593 | $0.00026913 | $0.00026823 | $57,361 | $513,135 |
| Oct-21 2025 | $0.00026819 | $0.00026708 | $0.000295 | $0.00029367 | $64,770 | $536,387 |
| Oct-20 2025 | $0.00029425 | $0.00029277 | $0.0003015 | $0.00029452 | $55,017 | $588,519 |
| Oct-19 2025 | $0.0002949 | $0.0002885 | $0.00029792 | $0.00028937 | $68,926 | $589,817 |
| Oct-18 2025 | $0.00028968 | $0.00027466 | $0.00029169 | $0.00027553 | $60,328 | $579,369 |
| Oct-17 2025 | $0.00027317 | $0.00026761 | $0.00027937 | $0.00027399 | $65,123 | $546,351 |
| Oct-16 2025 | $0.00027486 | $0.00027015 | $0.00031454 | $0.00031187 | $55,259 | $549,727 |
| Oct-15 2025 | $0.0003102 | $0.00030555 | $0.00032964 | $0.00032719 | $81,349 | $620,416 |
| Oct-14 2025 | $0.00032444 | $0.00028729 | $0.00033566 | $0.00028938 | $123,031 | $648,893 |
| Oct-13 2025 | $0.0002894 | $0.0002572 | $0.00029071 | $0.00025922 | $99,810 | $578,808 |
| Oct-12 2025 | $0.00026012 | $0.00022868 | $0.00026012 | $0.00023777 | $62,373 | $520,244 |
| Oct-11 2025 | $0.00023845 | $0.00023297 | $0.00025791 | $0.00024373 | $51,313 | $476,916 |