Cap Mercado $3.57T
0.5%
Volume 24h $236.62B
-15.02%
BTC % 59.45%
0.08%
ETH % 8.59%
-0.23%
Moedas
31.900
+20
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de H2O Dao (H2O), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.040006 | $0.040006 | $0.093133 | $0.093112 | - | $33,005,048 |
| May-19 2025 | $0.093118 | $0.091899 | $0.095959 | $0.095959 | $117 | $76,823,122 |
| May-18 2025 | $0.095944 | $0.034005 | $0.100019 | $0.058811 | $1,483 | $79,153,827 |
| May-17 2025 | $0.058812 | $0.033009 | $0.115012 | $0.075209 | $2,658 | $48,520,420 |
| May-16 2025 | $0.075213 | $0.073699 | $0.091016 | $0.090106 | $694 | $62,051,432 |
| May-15 2025 | $0.100008 | $0.099992 | $0.100028 | $0.100012 | - | $82,507,036 |
| May-14 2025 | $0.10002 | $0.099984 | $0.100021 | $0.100021 | - | $82,516,741 |
| May-13 2025 | $0.100018 | $0.099998 | $0.100032 | $0.100005 | - | $82,515,151 |
| May-12 2025 | $0.100021 | $0.099981 | $0.100021 | $0.10002 | - | $82,517,458 |
| May-11 2025 | $0.100015 | $0.099974 | $0.100025 | $0.099974 | - | $82,513,028 |
| May-10 2025 | $0.099987 | $0.099984 | $0.100018 | $0.1 | - | $82,489,347 |
| May-09 2025 | $0.099998 | $0.090998 | $0.10002 | $0.090998 | $25 | $82,498,679 |
| May-08 2025 | $0.091002 | $0.091002 | $0.091037 | $0.091035 | $49 | $75,077,450 |
| May-07 2025 | $0.091032 | $0.090985 | $0.091036 | $0.091008 | - | $75,101,899 |
| May-06 2025 | $0.090998 | $0.090973 | $0.091039 | $0.091003 | - | $75,073,801 |