Cap Mercado $4.15T
0.46%
Volume 24h $359.94B
28.16%
BTC % 54.22%
0.48%
ETH % 12.08%
0.57%
Moedas
33.289
+18
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de H4CK Terminal by Virtuals (H4CK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.00015543 | $0.00015385 | $0.00015812 | $0.00015683 | $215 | - |
| Sep-28 2025 | $0.00015683 | $0.00015282 | $0.0001577 | $0.0001577 | $471 | - |
| Sep-27 2025 | $0.0001577 | $0.0001577 | $0.00016178 | $0.00016153 | $399 | - |
| Sep-26 2025 | $0.00016153 | $0.00015461 | $0.00016308 | $0.00015794 | - | - |
| Sep-25 2025 | $0.00015794 | $0.00015794 | $0.00017193 | $0.00017193 | $480 | - |
| Sep-24 2025 | $0.00017193 | $0.00017193 | $0.00017603 | $0.00017209 | - | - |
| Sep-23 2025 | $0.00017209 | $0.00016624 | $0.00017556 | $0.0001696 | $2,046 | - |
| Sep-22 2025 | $0.00017201 | $0.0001691 | $0.00019118 | $0.00019118 | $410 | - |
| Sep-21 2025 | $0.00019118 | $0.00019024 | $0.00019665 | $0.00019665 | - | - |
| Sep-20 2025 | $0.00019558 | $0.00019558 | $0.00020127 | $0.00019847 | - | - |
| Sep-19 2025 | $0.00019847 | $0.00019847 | $0.00021736 | $0.00021736 | - | - |
| Sep-18 2025 | $0.00021736 | $0.00021489 | $0.00021975 | $0.00021776 | - | - |
| Sep-17 2025 | $0.00021789 | $0.00019672 | $0.00021789 | $0.00019971 | $690 | - |
| Sep-16 2025 | $0.0002049 | $0.00019186 | $0.0002049 | $0.00019648 | $2,581 | - |
| Sep-15 2025 | $0.00019639 | $0.00019247 | $0.0002068 | $0.0002068 | $914 | - |