Cap Mercado $2.31T
-4.36%
Volume 24h $229.16B
29.63%
BTC % 52.74%
0.62%
ETH % 12.89%
-2.32%
Moedas
28.960
+15
Trocas
885
Última atualização
0 Segundos atrás
Preços históricos de Etho Protocol / Ether-1 (ETHO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.00979897 | $0.00838023 | $0.010823 | $0.010757 | $12,692 | $765,498 |
| Sep-30 2024 | $0.010965 | $0.00882843 | $0.011334 | $0.010539 | $16,297 | $856,647 |
| Sep-29 2024 | $0.010535 | $0.00984229 | $0.011143 | $0.010947 | $10,618 | $823,065 |
| Sep-28 2024 | $0.010939 | $0.009467 | $0.011253 | $0.010114 | $12,990 | $854,585 |
| Sep-27 2024 | $0.00895823 | $0.00833898 | $0.012003 | $0.00833898 | $11,768 | $699,819 |
| Sep-26 2024 | $0.00841418 | $0.00841418 | $0.01164 | $0.010079 | $15,927 | $657,317 |
| Sep-25 2024 | $0.010126 | $0.00838965 | $0.012045 | $0.00841097 | $14,809 | $791,084 |
| Sep-24 2024 | $0.00847519 | $0.00831007 | $0.012044 | $0.00959956 | $19,257 | $662,084 |
| Sep-23 2024 | $0.00961422 | $0.00854411 | $0.011566 | $0.00854411 | $15,477 | $751,065 |
| Sep-22 2024 | $0.00858642 | $0.00823098 | $0.011439 | $0.00894455 | $14,337 | $670,773 |
| Sep-21 2024 | $0.00886325 | $0.00764881 | $0.014163 | $0.00884564 | $47,172 | $692,399 |
| Sep-20 2024 | $0.010726 | $0.00784172 | $0.013169 | $0.0084663 | $84,896 | $837,970 |
| Sep-19 2024 | $0.00850834 | $0.00687106 | $0.013097 | $0.00687106 | $86,082 | $664,673 |
| Sep-18 2024 | $0.00680153 | $0.00661576 | $0.00840013 | $0.00824689 | $71,094 | $531,338 |
| Sep-17 2024 | $0.00785054 | $0.00673871 | $0.00807431 | $0.0072981 | $70,983 | $613,286 |