Cap Mercado $2.17T
-2.77%
Volume 24h $150.52B
10.05%
BTC % 52.1%
-0.07%
ETH % 14.18%
-1.41%
Moedas
28.475
+10
Trocas
885
Última atualização
14 Segundos atrás
Preços históricos de Hard Protocol (HARD), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-14 2024 | $0.086475 | $0.086475 | $0.09063 | $0.09063 | $3,166,006 | $11,656,188 |
| Aug-13 2024 | $0.089878 | $0.087891 | $0.091749 | $0.088843 | $2,016,921 | $12,114,897 |
| Aug-12 2024 | $0.089414 | $0.085725 | $0.092598 | $0.086476 | $2,377,286 | $12,052,319 |
| Aug-11 2024 | $0.085531 | $0.085531 | $0.094892 | $0.094531 | $1,704,965 | $11,528,942 |
| Aug-10 2024 | $0.093924 | $0.088755 | $0.099375 | $0.091057 | $4,834,507 | $12,660,185 |
| Aug-09 2024 | $0.090739 | $0.0893 | $0.098054 | $0.092839 | $2,772,876 | $12,230,864 |
| Aug-08 2024 | $0.093343 | $0.085961 | $0.093343 | $0.085961 | $2,624,596 | $12,581,872 |
| Aug-07 2024 | $0.086114 | $0.084168 | $0.095719 | $0.092394 | $5,041,237 | $11,607,562 |
| Aug-06 2024 | $0.091693 | $0.081172 | $0.093589 | $0.081414 | $6,284,225 | $12,359,570 |
| Aug-05 2024 | $0.079536 | $0.07058 | $0.09562 | $0.09562 | $4,841,322 | $10,720,925 |
| Aug-04 2024 | $0.09634 | $0.090629 | $0.10584 | $0.091975 | $9,922,096 | $12,985,904 |
| Aug-03 2024 | $0.091726 | $0.08564 | $0.096188 | $0.090138 | $3,210,916 | $12,364,024 |
| Aug-02 2024 | $0.089262 | $0.089262 | $0.098695 | $0.095935 | $2,301,991 | $12,031,905 |
| Aug-01 2024 | $0.095176 | $0.089237 | $0.096072 | $0.095345 | $1,630,245 | $12,828,938 |
| Jul-31 2024 | $0.095643 | $0.095304 | $0.101302 | $0.095832 | $2,377,462 | $12,891,938 |