Cap Mercado $4.56T
1.68%
Volume 24h $308.36B
-37.58%
BTC % 54.59%
0.27%
ETH % 12.11%
0.08%
Moedas
33.322
Trocas
885
Última atualização
18 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-04 2025 | $0.00048011 | $0.00048011 | $0.00054032 | $0.00050017 | $12 | $37,507 |
| Oct-03 2025 | $0.0005002 | $0.0005002 | $0.00050036 | $0.00050032 | $2 | $39,076 |
| Oct-02 2025 | $0.00050022 | $0.00050013 | $0.00066047 | $0.00066023 | $2 | $39,077 |
| Oct-01 2025 | $0.00066035 | $0.00065996 | $0.00066058 | $0.00066003 | $20 | $51,587 |
| Sep-30 2025 | $0.00066008 | $0.00066 | $0.00066049 | $0.0006604 | $20 | $51,566 |
| Sep-29 2025 | $0.00066026 | $0.00047022 | $0.00068043 | $0.00068035 | $20 | $51,580 |
| Sep-28 2025 | $0.00068017 | $0.00068009 | $0.00068041 | $0.0006803 | $5 | $53,136 |
| Sep-27 2025 | $0.00068022 | $0.00068017 | $0.00068037 | $0.0006803 | $5 | $53,139 |
| Sep-26 2025 | $0.00068039 | $0.00068021 | $0.00068057 | $0.00068036 | $5 | $53,153 |
| Sep-25 2025 | $0.0006803 | $0.00066002 | $0.0006803 | $0.00066022 | $5 | $53,146 |
| Sep-24 2025 | $0.00066026 | $0.00066004 | $0.00066039 | $0.00066009 | $15 | $51,580 |
| Sep-23 2025 | $0.00066011 | $0.00066011 | $0.00066092 | $0.00066048 | $15 | $51,569 |
| Sep-22 2025 | $0.00066061 | $0.0006603 | $0.00066061 | $0.00066033 | $15 | $51,607 |
| Sep-21 2025 | $0.00066033 | $0.00065026 | $0.00066035 | $0.00065033 | $15 | $51,586 |
| Sep-20 2025 | $0.00065033 | $0.00065021 | $0.00065046 | $0.00065039 | $1 | $50,804 |