Cap Mercado $3.23T
-5.71%
Volume 24h $278.68B
24.9%
BTC % 61.23%
1.09%
ETH % 8.16%
-5.76%
Moedas
32.211
+2
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00036967 | $0.00036551 | $0.00043285 | $0.00043016 | - | - |
| Jun-20 2025 | $0.00043143 | $0.00042879 | $0.00048861 | $0.00047369 | - | - |
| Jun-19 2025 | $0.00047369 | $0.00046499 | $0.00049399 | $0.00048216 | $2,466 | - |
| Jun-18 2025 | $0.00048216 | $0.00046013 | $0.00052592 | $0.00052134 | $6,595 | - |
| Jun-17 2025 | $0.00051622 | $0.00050875 | $0.00057203 | $0.00055949 | $4,774 | - |
| Jun-16 2025 | $0.00063924 | $0.00063233 | $0.00072685 | $0.00063918 | - | - |
| Jun-15 2025 | $0.00064655 | $0.00062926 | $0.00064739 | $0.00063788 | $800 | - |
| Jun-14 2025 | $0.00063788 | $0.0006309 | $0.00067047 | $0.00065662 | $878 | - |
| Jun-13 2025 | $0.00065458 | $0.00063055 | $0.00067604 | $0.00067084 | $3,701 | - |
| Jun-12 2025 | $0.00068674 | $0.00068674 | $0.00076556 | $0.00071742 | - | - |
| Jun-11 2025 | $0.00071742 | $0.00070665 | $0.00077698 | $0.00071912 | $4,878 | - |
| Jun-10 2025 | $0.00070735 | $0.00066351 | $0.00073703 | $0.00068315 | $6,840 | - |
| Jun-09 2025 | $0.00067367 | $0.00064024 | $0.00070817 | $0.00070817 | $14,719 | - |
| Jun-08 2025 | $0.00070758 | $0.00069441 | $0.00074119 | $0.00071844 | $8,379 | - |
| Jun-07 2025 | $0.00070352 | $0.00068615 | $0.0007081 | $0.0007081 | $8,574 | - |