Cap Mercado $4.15T
1.69%
Volume 24h $363.01B
-2.98%
BTC % 54.7%
-0.95%
ETH % 12.53%
2.39%
Moedas
32.826
+12
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.014318 | $0.014045 | $0.014944 | $0.014385 | $3,007,036 | $2,818,158 |
| Aug-18 2025 | $0.014387 | $0.014257 | $0.014445 | $0.014429 | $3,325,452 | $2,831,702 |
| Aug-17 2025 | $0.01442 | $0.014409 | $0.014607 | $0.014418 | $2,977,652 | $2,838,202 |
| Aug-16 2025 | $0.014409 | $0.014129 | $0.014449 | $0.014147 | $2,100,744 | $2,835,953 |
| Aug-15 2025 | $0.014129 | $0.014129 | $0.014224 | $0.014191 | $4,228,081 | $2,780,909 |
| Aug-14 2025 | $0.014189 | $0.014101 | $0.014383 | $0.014114 | $5,117,679 | $2,792,724 |
| Aug-13 2025 | $0.014106 | $0.013687 | $0.014113 | $0.013725 | $3,281,461 | $2,776,326 |
| Aug-12 2025 | $0.013418 | $0.013418 | $0.01367 | $0.013661 | $3,648,334 | $2,640,913 |
| Aug-11 2025 | $0.013658 | $0.013658 | $0.013991 | $0.013972 | $3,364,068 | $2,688,300 |
| Aug-10 2025 | $0.013991 | $0.01397 | $0.01414 | $0.014133 | $2,242,824 | $2,753,720 |
| Aug-09 2025 | $0.014123 | $0.014062 | $0.01427 | $0.014191 | $2,023,139 | $2,779,795 |
| Aug-08 2025 | $0.014193 | $0.014144 | $0.014277 | $0.014277 | $2,773,644 | $2,793,462 |
| Aug-07 2025 | $0.014227 | $0.014227 | $0.014352 | $0.014332 | $2,874,518 | $2,800,194 |
| Aug-06 2025 | $0.014323 | $0.014281 | $0.014541 | $0.014418 | $2,436,144 | $2,819,082 |
| Aug-05 2025 | $0.014438 | $0.01442 | $0.014783 | $0.014759 | $6,609,448 | $2,841,660 |