Cap Mercado $2.18T
-1.78%
Volume 24h $75.52B
-58.56%
BTC % 52.59%
0.15%
ETH % 13.62%
-0.29%
Moedas
28.652
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ethical Finance (ETHI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-31 2024 | $0.00088306 | $0.0008422 | $0.00088306 | $0.00086388 | $59,288 | - |
| Aug-30 2024 | $0.00086814 | $0.00086664 | $0.00090949 | $0.00089599 | $59,577 | - |
| Aug-29 2024 | $0.00089664 | $0.0008597 | $0.00089725 | $0.000861 | $57,681 | - |
| Aug-28 2024 | $0.00085933 | $0.00083717 | $0.00086627 | $0.00083796 | $60,838 | - |
| Aug-27 2024 | $0.00084689 | $0.00077666 | $0.0008479 | $0.00078283 | $61,121 | - |
| Aug-26 2024 | $0.0007719 | $0.00074607 | $0.0007734 | $0.00074966 | $59,059 | - |
| Aug-25 2024 | $0.0007425 | $0.00063004 | $0.00084354 | $0.00071109 | $32,397 | - |
| Aug-24 2024 | $0.00070851 | $0.00064214 | $0.00075793 | $0.00065126 | $1,170 | - |
| Aug-23 2024 | $0.0006513 | $0.00058986 | $0.00071649 | $0.00071649 | $2,498 | - |
| Aug-22 2024 | $0.00072052 | $0.00069457 | $0.00073886 | $0.00070045 | $943 | - |
| Aug-21 2024 | $0.00070063 | $0.00062721 | $0.00082857 | $0.00082531 | $1,381 | - |
| Aug-20 2024 | $0.00082712 | $0.00060001 | $0.00083299 | $0.0006669 | $443 | - |
| Aug-19 2024 | $0.00066686 | $0.00062995 | $0.00066686 | $0.00062995 | $760 | - |
| Aug-18 2024 | $0.00063356 | $0.00061685 | $0.00063571 | $0.00062833 | $201 | - |
| Aug-17 2024 | $0.00062734 | $0.00061343 | $0.00062734 | $0.0006148 | $107 | - |