Cap Mercado $4.07T
-3.34%
Volume 24h $362.67B
-4.12%
BTC % 55.21%
0.23%
ETH % 12.24%
-2.04%
Moedas
32.814
+17
Trocas
885
Última atualização
3 Minutos 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-18 2025 | $0.00075035 | $0.00064034 | $0.00084082 | $0.00064036 | $30 | $58,618 |
| Aug-17 2025 | $0.00064046 | $0.00064027 | $0.00065073 | $0.0006504 | $2 | $50,033 |
| Aug-16 2025 | $0.00065041 | $0.00056035 | $0.00065055 | $0.00056035 | $13 | $50,811 |
| Aug-15 2025 | $0.00056037 | $0.00053042 | $0.00062038 | $0.00053042 | $9 | $43,777 |
| Aug-14 2025 | $0.00053034 | $0.00052994 | $0.00053038 | $0.00053017 | $149 | $41,431 |
| Aug-13 2025 | $0.00053021 | $0.00052978 | $0.00067991 | $0.00067983 | $149 | $41,421 |
| Aug-12 2025 | $0.00067982 | $0.00067982 | $0.00075016 | $0.00075005 | $83 | $53,108 |
| Aug-11 2025 | $0.00075011 | $0.00074978 | $0.00078022 | $0.00078016 | $1 | $58,599 |
| Aug-10 2025 | $0.00078028 | $0.00077995 | $0.00078044 | $0.00078017 | $22 | $60,956 |
| Aug-09 2025 | $0.00078013 | $0.00078004 | $0.00078022 | $0.00078007 | $22 | $60,945 |
| Aug-08 2025 | $0.00078003 | $0.00078003 | $0.00078044 | $0.00078018 | $22 | $60,936 |
| Aug-07 2025 | $0.00078038 | $0.00075003 | $0.00078044 | $0.00075012 | $22 | $60,964 |
| Aug-06 2025 | $0.00075017 | $0.00075008 | $0.00079018 | $0.0007799 | $20 | $58,603 |
| Aug-05 2025 | $0.00077991 | $0.00066988 | $0.0007801 | $0.00066994 | $2 | $60,927 |
| Aug-04 2025 | $0.00067003 | $0.0006699 | $0.00067028 | $0.00067 | $215 | $52,343 |