Cap Mercado $4.56T
2.04%
Volume 24h $289.46B
-48.88%
BTC % 54.71%
0.73%
ETH % 12.1%
0%
Moedas
33.322
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Etica (ETI), 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 | $0.036208 | $0.036208 | $0.040722 | $0.040122 | $163,199 | - |
| Oct-03 2025 | $0.040317 | $0.038615 | $0.041026 | $0.040122 | $146,650 | - |
| Oct-02 2025 | $0.040117 | $0.03961 | $0.041429 | $0.041424 | $155,841 | - |
| Oct-01 2025 | $0.041623 | $0.039202 | $0.044226 | $0.039502 | $149,125 | - |
| Sep-30 2025 | $0.039305 | $0.037908 | $0.040511 | $0.037925 | $120,234 | - |
| Sep-29 2025 | $0.037915 | $0.037915 | $0.040417 | $0.040321 | $141,280 | - |
| Sep-28 2025 | $0.04051 | $0.04051 | $0.045618 | $0.043619 | $144,818 | - |
| Sep-27 2025 | $0.04392 | $0.038417 | $0.04392 | $0.042021 | $94,554 | - |
| Sep-26 2025 | $0.042018 | $0.030416 | $0.04493 | $0.044323 | $144,547 | - |
| Sep-25 2025 | $0.044219 | $0.042015 | $0.045317 | $0.044617 | $155,006 | - |
| Sep-24 2025 | $0.044614 | $0.044215 | $0.047306 | $0.047306 | $133,556 | - |
| Sep-23 2025 | $0.047308 | $0.040324 | $0.059549 | $0.052042 | $125,519 | - |
| Sep-22 2025 | $0.052048 | $0.036721 | $0.062338 | $0.03992 | $134,692 | - |
| Sep-21 2025 | $0.041721 | $0.037716 | $0.04182 | $0.041718 | $138,515 | - |
| Sep-20 2025 | $0.041622 | $0.040921 | $0.044221 | $0.043625 | $156,923 | - |