Cap Mercado $2.50T
0.94%
Volume 24h $122.83B
13.92%
BTC % 53.65%
0.07%
ETH % 9.79%
0.81%
Moedas
34.435
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Etarn (ETAN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-28 2026 | $0.00146939 | $0.00146427 | $0.00147518 | $0.00147265 | $122,840 | $123,691 |
| Mar-27 2026 | $0.00147223 | $0.00147073 | $0.00150631 | $0.00149571 | $146,665 | $123,931 |
| Mar-26 2026 | $0.00150302 | $0.00150302 | $0.0017134 | $0.00170869 | $131,165 | $126,522 |
| Mar-25 2026 | $0.00170655 | $0.00170655 | $0.00190287 | $0.00190287 | $158,676 | $143,655 |
| Mar-24 2026 | $0.00190327 | $0.00187925 | $0.00202932 | $0.00202932 | $161,412 | $160,214 |
| Mar-23 2026 | $0.00202785 | $0.00202583 | $0.00204126 | $0.00203317 | $169,456 | $170,702 |
| Mar-22 2026 | $0.00203223 | $0.00198222 | $0.00207055 | $0.00204714 | $162,372 | $171,070 |
| Mar-21 2026 | $0.00204658 | $0.0020396 | $0.00216398 | $0.00216027 | $162,073 | $172,278 |
| Mar-20 2026 | $0.00216169 | $0.00216015 | $0.00221646 | $0.00221078 | $197,141 | $181,968 |
| Mar-19 2026 | $0.00221362 | $0.00221276 | $0.0024435 | $0.00244021 | $153,214 | $186,339 |
| Mar-18 2026 | $0.00243829 | $0.00243829 | $0.00247803 | $0.00247469 | $99,534 | $205,252 |
| Mar-17 2026 | $0.00246498 | $0.00245542 | $0.0024816 | $0.00247874 | $102,845 | $207,498 |
| Mar-16 2026 | $0.00247906 | $0.00246641 | $0.00256842 | $0.00250841 | $117,479 | $208,684 |
| Mar-15 2026 | $0.00250775 | $0.00250775 | $0.00254156 | $0.002513 | $114,985 | $211,099 |
| Mar-14 2026 | $0.00251036 | $0.00249197 | $0.00256145 | $0.00252061 | $105,250 | $211,318 |