Cap Mercado $4.17T
3.27%
Volume 24h $320.32B
49.07%
BTC % 55.17%
-0.07%
ETH % 12.09%
2.31%
Moedas
33.526
+9
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Haven1 (H1), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-26 2025 | $0.00112191 | $0.00108498 | $0.00112717 | $0.00108915 | $23,746 | $220,813 |
| Oct-25 2025 | $0.00108319 | $0.00106015 | $0.00113633 | $0.00112534 | $69,465 | $213,193 |
| Oct-24 2025 | $0.00112821 | $0.00103628 | $0.00117964 | $0.0011794 | $72,030 | $222,052 |
| Oct-23 2025 | $0.00119546 | $0.00119546 | $0.00132528 | $0.00129517 | $62,160 | $235,289 |
| Oct-22 2025 | $0.00129723 | $0.00113021 | $0.0016547 | $0.00165393 | $61,538 | $255,318 |
| Oct-21 2025 | $0.00165478 | $0.00164879 | $0.00171699 | $0.00171663 | $64,987 | $325,691 |
| Oct-20 2025 | $0.00170973 | $0.00170973 | $0.00175957 | $0.00175156 | $64,253 | $336,505 |
| Oct-19 2025 | $0.00175262 | $0.00173348 | $0.00175591 | $0.00174849 | $66,056 | $344,947 |
| Oct-18 2025 | $0.0017456 | $0.0017415 | $0.00175454 | $0.0017506 | $66,245 | $343,566 |
| Oct-17 2025 | $0.00174972 | $0.00172535 | $0.0018883 | $0.00188646 | $64,038 | $344,377 |
| Oct-16 2025 | $0.00188742 | $0.00185854 | $0.0018947 | $0.00185908 | $69,866 | $371,479 |
| Oct-15 2025 | $0.00185114 | $0.00185114 | $0.00191289 | $0.00190001 | $64,910 | $364,337 |
| Oct-14 2025 | $0.00189837 | $0.001897 | $0.00192262 | $0.00191049 | $65,615 | $373,633 |
| Oct-13 2025 | $0.00192101 | $0.00192088 | $0.00196796 | $0.00196192 | $65,055 | $378,089 |
| Oct-12 2025 | $0.00196569 | $0.00193847 | $0.00199775 | $0.00199601 | $65,814 | $386,883 |