Cap Mercado $4.48T
0.87%
Volume 24h $369.12B
23.26%
BTC % 54.65%
0.12%
ETH % 12.12%
0.08%
Moedas
33.323
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ethos Reserve Note (ERN), 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 | $0.737727 | $0.737727 | $0.9918 | $0.9918 | $291 | - |
| Oct-03 2025 | $0.885179 | $0.848035 | $0.992 | $0.873069 | $354 | - |
| Oct-02 2025 | $0.877619 | $0.854819 | $0.9933 | $0.870226 | $441 | - |
| Oct-01 2025 | $0.863487 | $0.760328 | $0.969126 | $0.76972 | $390 | - |
| Sep-30 2025 | $0.768333 | $0.747539 | $0.798987 | $0.783788 | $381 | - |
| Sep-29 2025 | $0.781336 | $0.690135 | $0.801636 | $0.719456 | $413 | - |
| Sep-28 2025 | $0.723012 | $0.650626 | $0.960381 | $0.701514 | $283 | - |
| Sep-27 2025 | $0.696412 | $0.649896 | $0.967978 | $0.965675 | $236 | - |
| Sep-26 2025 | $0.782637 | $0.782637 | $0.966941 | $0.857124 | $677 | - |
| Sep-25 2025 | $0.851428 | $0.767849 | $0.855106 | $0.781998 | $1,238 | - |
| Sep-24 2025 | $0.786967 | $0.777433 | $0.975974 | $0.882423 | $715 | - |
| Sep-23 2025 | $0.876948 | $0.869605 | $0.98072 | $0.874936 | $1,473 | - |
| Sep-22 2025 | $0.873818 | $0.089845 | $1.3523 | $1.3523 | $755 | - |
| Sep-21 2025 | $1.1478 | $0.720401 | $2.7611 | $2.0528 | $26,976 | - |
| Sep-20 2025 | $2.2207 | $1.9401 | $3.6542 | $3.6542 | $18,265 | - |