Cap Mercado $4.25T
1.27%
Volume 24h $313.02B
5.23%
BTC % 53.58%
0.05%
ETH % 12.62%
0.71%
Moedas
33.101
+15
Trocas
885
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00742055 | $0.007086 | $0.00862837 | $0.00862837 | $1,536,418 | $1,460,495 |
| Sep-08 2025 | $0.00860907 | $0.00850126 | $0.00940176 | $0.00940176 | $2,114,828 | $1,694,418 |
| Sep-07 2025 | $0.00933295 | $0.00922578 | $0.010831 | $0.010574 | $945,325 | $1,836,890 |
| Sep-06 2025 | $0.010594 | $0.01056 | $0.01084 | $0.010801 | $599,188 | $2,085,139 |
| Sep-05 2025 | $0.010852 | $0.010757 | $0.011121 | $0.011072 | $1,389,153 | $2,135,866 |
| Sep-04 2025 | $0.011064 | $0.011032 | $0.011237 | $0.011237 | $942,504 | $2,177,646 |
| Sep-03 2025 | $0.011268 | $0.011166 | $0.011468 | $0.011448 | $1,292,360 | $2,217,812 |
| Sep-02 2025 | $0.011478 | $0.011233 | $0.012229 | $0.012208 | $1,599,651 | $2,259,121 |
| Sep-01 2025 | $0.012229 | $0.012129 | $0.012323 | $0.012323 | $1,567,401 | $2,406,954 |
| Aug-31 2025 | $0.012306 | $0.012306 | $0.012474 | $0.012474 | $949,987 | $2,422,057 |
| Aug-30 2025 | $0.012461 | $0.012423 | $0.012582 | $0.012572 | $1,066,273 | $2,452,698 |
| Aug-29 2025 | $0.012574 | $0.012574 | $0.012822 | $0.012822 | $1,898,811 | $2,474,876 |
| Aug-28 2025 | $0.012861 | $0.012751 | $0.01309 | $0.012981 | $1,425,889 | $2,531,305 |
| Aug-27 2025 | $0.012961 | $0.012961 | $0.013303 | $0.01326 | $2,317,351 | $2,550,966 |
| Aug-26 2025 | $0.01328 | $0.013264 | $0.013462 | $0.013409 | $2,880,516 | $2,613,774 |