Cap Mercado $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Moedas
33.517
Trocas
885
Última atualização
2 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-25 2025 | $0.00049004 | $0.00048999 | $0.00050014 | $0.00049012 | $11 | $38,283 |
| Oct-24 2025 | $0.00049011 | $0.0004901 | $0.00062012 | $0.00061003 | $14 | $38,288 |
| Oct-23 2025 | $0.00061036 | $0.00061005 | $0.00061036 | $0.00061013 | $1 | $47,682 |
| Oct-22 2025 | $0.0006101 | $0.00060993 | $0.00061051 | $0.0006103 | $10 | $47,662 |
| Oct-21 2025 | $0.00061039 | $0.0006101 | $0.00061039 | $0.00061026 | $10 | $47,684 |
| Oct-20 2025 | $0.00061019 | $0.0006101 | $0.00061057 | $0.00061024 | $10 | $47,668 |
| Oct-19 2025 | $0.00061024 | $0.0006001 | $0.00061036 | $0.00061018 | $10 | $47,673 |
| Oct-18 2025 | $0.00061025 | $0.00061013 | $0.00061031 | $0.00061027 | $64 | $47,673 |
| Oct-17 2025 | $0.0006102 | $0.00058992 | $0.00061023 | $0.00059012 | $64 | $47,669 |
| Oct-16 2025 | $0.00059011 | $0.00054012 | $0.00059041 | $0.00054026 | $35 | $46,100 |
| Oct-15 2025 | $0.00054018 | $0.00054017 | $0.00068043 | $0.00068032 | $6 | $42,199 |
| Oct-14 2025 | $0.00068036 | $0.00068026 | $0.0006808 | $0.00068059 | $29 | $53,150 |
| Oct-13 2025 | $0.00068075 | $0.00067036 | $0.00068075 | $0.00067074 | $29 | $53,181 |
| Oct-12 2025 | $0.00067062 | $0.00050024 | $0.00067073 | $0.00065059 | $125 | $52,390 |
| Oct-11 2025 | $0.00065084 | $0.00065049 | $0.00068114 | $0.00068114 | $104 | $50,844 |