Cap Mercado $4.09T
-1.47%
Volume 24h $297.10B
-26.24%
BTC % 54.72%
0.11%
ETH % 12.52%
-0.39%
Moedas
32.838
+15
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.00041371 | $0.00040389 | $0.00041371 | $0.00040755 | $83,291 | $827,438 |
| Aug-19 2025 | $0.00040561 | $0.00035934 | $0.00044466 | $0.00036344 | $127,308 | $811,229 |
| Aug-18 2025 | $0.00036427 | $0.00032463 | $0.00039144 | $0.00033257 | $75,741 | $728,549 |
| Aug-17 2025 | $0.0003328 | $0.00032208 | $0.00036761 | $0.00036493 | $100,310 | $665,611 |
| Aug-16 2025 | $0.00036424 | $0.00035844 | $0.00039266 | $0.00039265 | $66,607 | $728,485 |
| Aug-15 2025 | $0.00039246 | $0.00038911 | $0.00044222 | $0.000442 | $94,030 | $784,921 |
| Aug-14 2025 | $0.0004397 | $0.0004397 | $0.00048211 | $0.00047487 | $57,196 | $879,401 |
| Aug-13 2025 | $0.00047431 | $0.00047333 | $0.00049917 | $0.00048822 | $41,651 | $948,638 |
| Aug-12 2025 | $0.00048917 | $0.0004632 | $0.00048921 | $0.00046681 | $44,183 | $978,356 |
| Aug-11 2025 | $0.00046532 | $0.00046515 | $0.00048811 | $0.00047384 | $55,215 | $930,642 |
| Aug-10 2025 | $0.00046943 | $0.00044604 | $0.00051931 | $0.00047832 | $65,646 | $938,876 |
| Aug-09 2025 | $0.0004811 | $0.00042459 | $0.00053032 | $0.0004383 | $96,770 | $962,202 |
| Aug-08 2025 | $0.00044907 | $0.0004108 | $0.00063523 | $0.00063523 | $229,646 | $898,158 |
| Aug-07 2025 | $0.00059317 | $0.00030519 | $0.00061538 | $0.00030519 | $693,980 | $1,186,358 |
| Aug-06 2025 | $0.00030512 | $0.00030101 | $0.00032231 | $0.00031153 | $325,176 | $610,258 |