Cap Mercado $2.19T
-6.28%
Volume 24h $189.45B
28.47%
BTC % 52.38%
-0.84%
ETH % 13.55%
0.44%
Moedas
28.622
+23
Trocas
885
Última atualização
5 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 |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.0072466 | $0.00707767 | $0.010717 | $0.00864482 | $62,563 | $566,106 |
| Aug-26 2024 | $0.010074 | $0.00667845 | $0.010133 | $0.00801764 | $84,036 | $787,015 |
| Aug-25 2024 | $0.00958588 | $0.00743656 | $0.00963397 | $0.00900331 | $95,379 | $748,852 |
| Aug-24 2024 | $0.00865359 | $0.00707168 | $0.00962901 | $0.00861585 | $99,851 | $676,020 |
| Aug-23 2024 | $0.00852314 | $0.00734233 | $0.00939046 | $0.00799163 | $84,765 | $665,830 |
| Aug-22 2024 | $0.007554 | $0.00696962 | $0.00931284 | $0.00872042 | $82,532 | $590,121 |
| Aug-21 2024 | $0.00748464 | $0.00652019 | $0.00881719 | $0.0078363 | $92,144 | $584,702 |
| Aug-20 2024 | $0.00708037 | $0.00643244 | $0.00879137 | $0.00730034 | $101,931 | $553,120 |
| Aug-19 2024 | $0.00804551 | $0.00629175 | $0.00845727 | $0.0075312 | $78,668 | $628,517 |
| Aug-18 2024 | $0.00796824 | $0.00653532 | $0.00921683 | $0.00775843 | $92,271 | $622,481 |
| Aug-17 2024 | $0.00694615 | $0.00694615 | $0.00847365 | $0.00783972 | $67,201 | $542,635 |
| Aug-16 2024 | $0.0080057 | $0.00666853 | $0.00879183 | $0.00777232 | $91,282 | $625,407 |
| Aug-15 2024 | $0.00754747 | $0.00651427 | $0.00918928 | $0.00682119 | $81,247 | $589,610 |
| Aug-14 2024 | $0.00826356 | $0.00701067 | $0.00924757 | $0.00701067 | $74,080 | $645,551 |
| Aug-13 2024 | $0.00783629 | $0.00668389 | $0.00860103 | $0.0077219 | $86,837 | $612,173 |