Cap Mercado $4.06T
1.08%
Volume 24h $168.02B
-52.53%
BTC % 55.18%
-0.27%
ETH % 11.83%
0.25%
Moedas
33.517
Trocas
885
Última atualização
50 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.00056592 | $0.00056592 | $0.00059816 | $0.0005981 | - | - |
| Oct-24 2025 | $0.00059804 | $0.00059584 | $0.00060016 | $0.00059756 | $13,379 | - |
| Oct-23 2025 | $0.0005988 | $0.00059543 | $0.00059978 | $0.00059699 | $30,241 | - |
| Oct-22 2025 | $0.0005994 | $0.00059598 | $0.00059994 | $0.00059758 | $29,736 | - |
| Oct-21 2025 | $0.00059858 | $0.00059547 | $0.00060009 | $0.00059671 | $29,526 | - |
| Oct-20 2025 | $0.00059572 | $0.00059532 | $0.00059978 | $0.00059642 | $30,874 | - |
| Oct-19 2025 | $0.0005974 | $0.00059534 | $0.0005995 | $0.00059735 | $31,293 | - |
| Oct-18 2025 | $0.00059605 | $0.00059591 | $0.00059931 | $0.00059676 | $31,396 | - |
| Oct-17 2025 | $0.00059546 | $0.00059542 | $0.0005994 | $0.00059908 | $28,832 | - |
| Oct-16 2025 | $0.00059711 | $0.00059552 | $0.00059991 | $0.00059658 | $28,842 | - |
| Oct-15 2025 | $0.00059975 | $0.00059601 | $0.00059985 | $0.0005968 | $29,216 | - |
| Oct-14 2025 | $0.00059917 | $0.00059655 | $0.00060016 | $0.00059788 | $27,949 | - |
| Oct-13 2025 | $0.00059644 | $0.00059612 | $0.00060008 | $0.00059689 | $29,220 | - |
| Oct-12 2025 | $0.00059723 | $0.00059581 | $0.00060013 | $0.0005966 | $29,684 | - |
| Oct-11 2025 | $0.00059745 | $0.00059568 | $0.00060049 | $0.00059876 | $27,834 | - |