Cap Mercado $4.50T
0.41%
Volume 24h $357.86B
-7.23%
BTC % 54.46%
-0.09%
ETH % 12.17%
0.16%
Moedas
33.323
+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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00059536 | $0.00059536 | $0.00059975 | $0.0005992 | $31,829 | - |
| Oct-03 2025 | $0.00059607 | $0.00059597 | $0.00060027 | $0.00059597 | $29,503 | - |
| Oct-02 2025 | $0.00059924 | $0.000596 | $0.00060004 | $0.0005987 | $32,005 | - |
| Oct-01 2025 | $0.00059812 | $0.00059588 | $0.00059974 | $0.0005994 | $32,875 | - |
| Sep-30 2025 | $0.00059955 | $0.00059543 | $0.0006001 | $0.00059962 | $30,863 | - |
| Sep-29 2025 | $0.00059871 | $0.0005954 | $0.00059993 | $0.00059746 | $31,836 | - |
| Sep-28 2025 | $0.00059648 | $0.00059524 | $0.00060005 | $0.00059663 | $31,058 | - |
| Sep-27 2025 | $0.0005963 | $0.00059544 | $0.00059974 | $0.00059807 | $31,871 | - |
| Sep-26 2025 | $0.00059641 | $0.00059559 | $0.00059996 | $0.00059855 | $29,959 | - |
| Sep-25 2025 | $0.00059571 | $0.00056091 | $0.00060011 | $0.00056091 | $25,379 | - |
| Sep-24 2025 | $0.00056091 | $0.00056075 | $0.00056142 | $0.00056075 | - | - |
| Sep-23 2025 | $0.00056075 | $0.00042125 | $0.00056075 | $0.00042125 | $6 | - |
| Sep-22 2025 | $0.00042125 | $0.00042125 | $0.00042125 | $0.00042125 | - | - |
| Sep-21 2025 | $0.00042125 | $0.00042125 | $0.00042125 | $0.00042125 | - | - |
| Sep-20 2025 | $0.00042125 | $0.00042125 | $0.00042125 | $0.00042125 | - | - |