Cap Mercado $2.50T
-0.27%
Volume 24h $160.87B
-5.69%
BTC % 50.74%
0.27%
ETH % 15.38%
0.39%
Moedas
26.836
+23
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Haven Protocol (XHV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.088729 | $0.086001 | $0.092937 | $0.088905 | $21,106 | $3,625,555 |
| Apr-23 2024 | $0.086888 | $0.085005 | $0.100384 | $0.10005 | $15,181 | $3,540,881 |
| Apr-22 2024 | $0.110032 | $0.082393 | $0.110032 | $0.082396 | $42,096 | $4,478,500 |
| Apr-21 2024 | $0.084524 | $0.078036 | $0.084524 | $0.078036 | $21,244 | $3,435,352 |
| Apr-20 2024 | $0.078022 | $0.078022 | $0.083177 | $0.078692 | $18,434 | $3,155,101 |
| Apr-19 2024 | $0.078711 | $0.078711 | $0.083241 | $0.08031 | $19,234 | $3,178,643 |
| Apr-18 2024 | $0.07908 | $0.076018 | $0.081939 | $0.080201 | $20,602 | $3,181,450 |
| Apr-17 2024 | $0.079839 | $0.077777 | $0.081965 | $0.080135 | $18,698 | $3,205,011 |
| Apr-16 2024 | $0.080133 | $0.074028 | $0.08708 | $0.085013 | $29,019 | $3,209,648 |
| Apr-15 2024 | $0.094047 | $0.071057 | $0.094047 | $0.073558 | $20,156 | $3,756,259 |
| Apr-14 2024 | $0.073523 | $0.073155 | $0.0835 | $0.076093 | $24,669 | $2,927,932 |
| Apr-13 2024 | $0.076117 | $0.072006 | $0.076374 | $0.072825 | $29,392 | $3,025,532 |
| Apr-12 2024 | $0.07281 | $0.07281 | $0.084748 | $0.08297 | $21,578 | $2,891,661 |
| Apr-11 2024 | $0.075025 | $0.075025 | $0.09399 | $0.083693 | $24,934 | $2,973,331 |
| Apr-10 2024 | $0.082511 | $0.079972 | $0.087252 | $0.087252 | $24,579 | $3,267,818 |