Cap Mercado $4.22T
1.71%
Volume 24h $323.93B
2.56%
BTC % 53.75%
0.33%
ETH % 12.41%
-0.96%
Moedas
33.104
+14
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00078997 | $0.00078964 | $0.00079007 | $0.00078992 | $7 | $61,713 |
| Sep-08 2025 | $0.00078998 | $0.00078988 | $0.00079018 | $0.00079003 | $7 | $61,714 |
| Sep-07 2025 | $0.00078997 | $0.00067986 | $0.00079013 | $0.0007702 | $7 | $61,713 |
| Sep-06 2025 | $0.00077021 | $0.00076978 | $0.00077044 | $0.00076996 | $3 | $60,170 |
| Sep-05 2025 | $0.0007701 | $0.00070994 | $0.00077039 | $0.00071001 | $3 | $60,160 |
| Sep-04 2025 | $0.00071006 | $0.00071006 | $0.00084045 | $0.00084038 | $3 | $55,471 |
| Sep-03 2025 | $0.00084025 | $0.00084022 | $0.00086043 | $0.00086043 | $4 | $65,641 |
| Sep-02 2025 | $0.00085997 | $0.00085995 | $0.00100022 | $0.00100011 | $179 | $67,181 |
| Sep-01 2025 | $0.00100003 | $0.00065999 | $0.00100035 | $0.00066002 | $290 | $78,123 |
| Aug-31 2025 | $0.00066005 | $0.00066 | $0.00098004 | $0.00071011 | $113 | $51,564 |
| Aug-30 2025 | $0.00071005 | $0.00070993 | $0.00071036 | $0.00071008 | $41 | $55,470 |
| Aug-29 2025 | $0.00071005 | $0.00070998 | $0.00092017 | $0.00086998 | $41 | $55,470 |
| Aug-28 2025 | $0.00087 | $0.00068993 | $0.0008701 | $0.00069003 | $17 | $67,965 |
| Aug-27 2025 | $0.00069007 | $0.00069007 | $0.00098032 | $0.00098011 | $32 | $53,909 |
| Aug-26 2025 | $0.00098008 | $0.00084999 | $0.00098033 | $0.00085012 | $70 | $76,565 |