Cap Mercado $4.09T
-1.79%
Volume 24h $293.91B
-28.19%
BTC % 54.74%
0.23%
ETH % 12.52%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
6 Segundos 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-20 2025 | $0.00051715 | $0.00044239 | $0.00248146 | $0.00044244 | $1,192 | - |
| Aug-19 2025 | $0.00044254 | $0.00041418 | $0.00044334 | $0.0004222 | $13 | - |
| Aug-18 2025 | $0.00042223 | $0.00042216 | $0.00042317 | $0.00042315 | $22 | - |
| Aug-17 2025 | $0.00042246 | $0.00042216 | $0.00043289 | $0.00042422 | $2 | - |
| Aug-16 2025 | $0.00042366 | $0.00041056 | $0.00075057 | $0.00055036 | $151 | - |
| Aug-15 2025 | $0.00055036 | $0.00045021 | $0.00455105 | $0.00452945 | $55,511 | - |
| Aug-14 2025 | $0.00453748 | $0.00450567 | $0.00454651 | $0.00451865 | $118,375 | - |
| Aug-13 2025 | $0.00453813 | $0.00449927 | $0.00454861 | $0.00451838 | $119,523 | - |
| Aug-12 2025 | $0.00451245 | $0.0045073 | $0.00454398 | $0.00452715 | $119,381 | - |
| Aug-11 2025 | $0.0045398 | $0.00450971 | $0.00454246 | $0.00453723 | $118,886 | - |
| Aug-10 2025 | $0.00453153 | $0.00449995 | $0.00454268 | $0.00452669 | $122,471 | - |
| Aug-09 2025 | $0.00452007 | $0.00450061 | $0.00453943 | $0.00450061 | $123,991 | - |
| Aug-08 2025 | $0.00452861 | $0.00450142 | $0.00455124 | $0.00450812 | $124,690 | - |
| Aug-07 2025 | $0.00451763 | $0.00450757 | $0.00454508 | $0.00451004 | $124,156 | - |
| Aug-06 2025 | $0.00452079 | $0.0045059 | $0.00454858 | $0.00452642 | $123,590 | - |