Cap Mercado $4.25T
0.52%
Volume 24h $312.09B
1.32%
BTC % 53.63%
-0.01%
ETH % 12.55%
0.15%
Moedas
33.117
+17
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00041336 | $0.00041122 | $0.00043163 | $0.00042501 | $195,046 | $826,728 |
| Sep-09 2025 | $0.0004249 | $0.000397 | $0.00045223 | $0.00039749 | $231,790 | $849,816 |
| Sep-08 2025 | $0.00039684 | $0.00036395 | $0.00039931 | $0.00036593 | $193,694 | $793,692 |
| Sep-07 2025 | $0.00036568 | $0.00034219 | $0.00039466 | $0.00034219 | $131,875 | $731,371 |
| Sep-06 2025 | $0.00034064 | $0.00033186 | $0.00035512 | $0.00033285 | $117,052 | $681,284 |
| Sep-05 2025 | $0.0003335 | $0.00033281 | $0.00033697 | $0.0003331 | $115,757 | $667,012 |
| Sep-04 2025 | $0.0003327 | $0.0003327 | $0.00034251 | $0.00034165 | $134,382 | $665,405 |
| Sep-03 2025 | $0.0003423 | $0.00032806 | $0.0003438 | $0.00032967 | $140,790 | $684,615 |
| Sep-02 2025 | $0.00032896 | $0.00032782 | $0.00033126 | $0.00032816 | $134,294 | $657,922 |
| Sep-01 2025 | $0.00032743 | $0.00032693 | $0.00033385 | $0.00033348 | $142,244 | $654,877 |
| Aug-31 2025 | $0.00033444 | $0.00033136 | $0.00033586 | $0.00033156 | $168,923 | $668,897 |
| Aug-30 2025 | $0.00033091 | $0.00032585 | $0.00033815 | $0.00032691 | $177,408 | $661,838 |
| Aug-29 2025 | $0.0003272 | $0.000322 | $0.00033502 | $0.00033148 | $139,090 | $654,401 |
| Aug-28 2025 | $0.00033089 | $0.00031023 | $0.00033127 | $0.00032884 | $120,262 | $661,793 |
| Aug-27 2025 | $0.00033192 | $0.00033192 | $0.00034082 | $0.00033476 | $135,417 | $663,857 |