Cap Mercado $3.20T
0.85%
Volume 24h $180.24B
-32.02%
BTC % 55.06%
0.2%
ETH % 11.18%
0.17%
Moedas
33.887
+9
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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00367073 | $0.00059705 | $0.00367226 | $0.00059733 | $1 | - |
| Dec-28 2025 | $0.00059733 | $0.00059732 | $0.00059816 | $0.00059816 | $4 | - |
| Dec-27 2025 | $0.00059816 | $0.00059802 | $0.00059822 | $0.00059802 | - | - |
| Dec-26 2025 | $0.00059805 | $0.00059463 | $0.00059826 | $0.00059479 | $1 | - |
| Dec-25 2025 | $0.00059475 | $0.00059475 | $0.00062193 | $0.00060303 | $1 | - |
| Dec-24 2025 | $0.00060312 | $0.00059178 | $0.00060312 | $0.00059495 | $41 | - |
| Dec-23 2025 | $0.00059512 | $0.00059502 | $0.00070429 | $0.00070429 | $9 | - |
| Dec-22 2025 | $0.00070429 | $0.00070351 | $0.00070478 | $0.00070441 | - | - |
| Dec-21 2025 | $0.00070446 | $0.000597 | $0.00070446 | $0.00059701 | $2 | - |
| Dec-20 2025 | $0.00059698 | $0.00059695 | $0.00059766 | $0.00059717 | $0 | - |
| Dec-19 2025 | $0.0005972 | $0.00059373 | $0.00059731 | $0.00059519 | $40 | - |
| Dec-18 2025 | $0.00059511 | $0.00038228 | $0.00069924 | $0.00069788 | $220 | - |
| Dec-17 2025 | $0.00069793 | $0.00038244 | $0.00069798 | $0.00038244 | $5 | - |
| Dec-16 2025 | $0.00038244 | $0.00038244 | $0.00038249 | $0.00038244 | - | - |
| Dec-15 2025 | $0.00038249 | $0.00038245 | $0.00038259 | $0.00038259 | $1 | - |