Cap Mercado $2.46T
-0.98%
Volume 24h $102.52B
-66.52%
BTC % 52.74%
0.03%
ETH % 13.09%
-0.61%
Moedas
28.911
+8
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.00067501 | $0.00066635 | $0.00067543 | $0.00066635 | $119,726 | - |
| Sep-26 2024 | $0.00067341 | $0.00066188 | $0.00067404 | $0.00066307 | $116,012 | - |
| Sep-25 2024 | $0.00066337 | $0.0006435 | $0.00066449 | $0.0006435 | $86,222 | - |
| Sep-24 2024 | $0.00064338 | $0.00064046 | $0.00064865 | $0.00064046 | $74,417 | - |
| Sep-23 2024 | $0.00064058 | $0.00061477 | $0.00070194 | $0.00061477 | $46,803 | - |
| Sep-22 2024 | $0.00061782 | $0.0006127 | $0.00074788 | $0.00074788 | $155 | - |
| Sep-21 2024 | $0.00075347 | $0.00066392 | $0.00076022 | $0.00066499 | $174 | - |
| Sep-20 2024 | $0.00066504 | $0.00062598 | $0.00066504 | $0.00063665 | $166 | - |
| Sep-19 2024 | $0.0006367 | $0.00059703 | $0.00063686 | $0.00062788 | $16,988 | - |
| Sep-18 2024 | $0.00062749 | $0.00061627 | $0.00062778 | $0.00062443 | $30,531 | - |
| Sep-17 2024 | $0.0006244 | $0.00057906 | $0.00062778 | $0.00057906 | $24,988 | - |
| Sep-16 2024 | $0.00057833 | $0.00056459 | $0.00058207 | $0.00057698 | $391 | - |
| Sep-15 2024 | $0.00057877 | $0.00057877 | $0.00059582 | $0.00059339 | $107 | - |
| Sep-14 2024 | $0.0005933 | $0.00059327 | $0.00060984 | $0.00059998 | $119 | - |
| Sep-13 2024 | $0.00060767 | $0.0005657 | $0.00061311 | $0.00056579 | $267 | - |