Cap Mercado $4.08T
-2.01%
Volume 24h $294.51B
-27.8%
BTC % 54.77%
0.25%
ETH % 12.51%
-0.63%
Moedas
32.838
+13
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.058104 | $0.056711 | $0.069598 | $0.069598 | $60,830 | - |
| Aug-19 2025 | $0.069789 | $0.060696 | $0.085485 | $0.07393 | $55,578 | - |
| Aug-18 2025 | $0.074043 | $0.073927 | $0.077755 | $0.076647 | $51,098 | - |
| Aug-17 2025 | $0.080051 | $0.054141 | $0.080051 | $0.054141 | $60,781 | - |
| Aug-16 2025 | $0.05444 | $0.054233 | $0.069861 | $0.069046 | $60,506 | - |
| Aug-15 2025 | $0.069568 | $0.065146 | $0.072235 | $0.071361 | $62,423 | - |
| Aug-14 2025 | $0.071344 | $0.069829 | $0.086523 | $0.086522 | $50,371 | - |
| Aug-13 2025 | $0.086336 | $0.068787 | $0.091698 | $0.082478 | $66,566 | - |
| Aug-12 2025 | $0.084978 | $0.084978 | $0.107498 | $0.107004 | $54,556 | - |
| Aug-11 2025 | $0.107096 | $0.056207 | $0.115601 | $0.056518 | $67,278 | - |
| Aug-10 2025 | $0.055313 | $0.055313 | $0.061321 | $0.061321 | $48,222 | - |
| Aug-09 2025 | $0.06101 | $0.060711 | $0.077213 | $0.077206 | $59,708 | - |
| Aug-08 2025 | $0.077316 | $0.060705 | $0.079525 | $0.060714 | $60,255 | - |
| Aug-07 2025 | $0.06072 | $0.049206 | $0.065617 | $0.050206 | $93,173 | - |
| Aug-06 2025 | $0.050408 | $0.049592 | $0.054893 | $0.054893 | $68,881 | - |