Cap Mercado $3.47T
-3.82%
Volume 24h $253.26B
7.16%
BTC % 60.23%
0.24%
ETH % 8.81%
-1.02%
Moedas
32.153
+14
Trocas
885
Última atualização
58 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 |
|---|---|---|---|---|---|---|
| Jun-16 2025 | $0.00099328 | $0.00082622 | $0.00123343 | $0.00082622 | $1,250 | $77,596 |
| Jun-15 2025 | $0.00095017 | $0.0007994 | $0.00116581 | $0.00083852 | $5,973 | $74,228 |
| Jun-14 2025 | $0.00100139 | $0.00089054 | $0.00110305 | $0.00105792 | $2,502 | $78,229 |
| Jun-13 2025 | $0.001058 | $0.00105778 | $0.00142514 | $0.00115575 | $671 | $82,651 |
| Jun-12 2025 | $0.00115545 | $0.00115007 | $0.00178188 | $0.0012492 | $4,227 | $90,264 |
| Jun-11 2025 | $0.00129998 | $0.00115538 | $0.00188815 | $0.0013775 | $3,519 | $101,555 |
| Jun-10 2025 | $0.00147269 | $0.00116497 | $0.00150657 | $0.00123538 | $2,047 | $115,048 |
| Jun-09 2025 | $0.00123662 | $0.0011271 | $0.00145977 | $0.00145977 | $1,787 | $96,605 |
| Jun-08 2025 | $0.00146 | $0.00144358 | $0.00164169 | $0.00164169 | $1,142 | $114,056 |
| Jun-07 2025 | $0.00139199 | $0.00128886 | $0.00139199 | $0.00137921 | $2,150 | $108,743 |
| Jun-06 2025 | $0.00137695 | $0.00115081 | $0.00164437 | $0.00115081 | $2,151 | $107,568 |
| Jun-05 2025 | $0.00138282 | $0.00111688 | $0.00186262 | $0.00111689 | $1,816 | $108,026 |
| Jun-04 2025 | $0.0011171 | $0.00110301 | $0.0011171 | $0.00110367 | $35 | $87,268 |
| Jun-03 2025 | $0.00110333 | $0.00093384 | $0.00186206 | $0.00186206 | $1,709 | $86,192 |
| Jun-02 2025 | $0.00168198 | $0.00085173 | $0.00178314 | $0.00104838 | $4,450 | $131,397 |