Cap Mercado $74.16T
94.72%
Volume 24h $368.15B
-6.42%
BTC % 3.2%
-1758.43%
ETH % 0.54%
-1640.74%
Moedas
32.451
+16
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.01575 | $0.015628 | $0.015757 | $0.015696 | $2,864,285 | $3,099,889 |
| Jul-14 2025 | $0.015696 | $0.015613 | $0.016003 | $0.015926 | $2,740,229 | $3,089,373 |
| Jul-13 2025 | $0.015996 | $0.01586 | $0.016215 | $0.016163 | $1,828,314 | $3,148,481 |
| Jul-12 2025 | $0.016236 | $0.016154 | $0.016763 | $0.016763 | $1,987,050 | $3,195,595 |
| Jul-11 2025 | $0.016699 | $0.016699 | $0.017216 | $0.017216 | $3,958,551 | $3,286,690 |
| Jul-10 2025 | $0.017092 | $0.016913 | $0.017092 | $0.01697 | $2,566,922 | $3,364,112 |
| Jul-09 2025 | $0.016951 | $0.016515 | $0.01706 | $0.017053 | $2,567,951 | $3,336,362 |
| Jul-08 2025 | $0.01705 | $0.016947 | $0.017246 | $0.017246 | $1,299,724 | $3,355,925 |
| Jul-07 2025 | $0.017386 | $0.017323 | $0.017926 | $0.017926 | $1,522,896 | $3,421,967 |
| Jul-06 2025 | $0.017869 | $0.017275 | $0.017992 | $0.017378 | $1,178,593 | $3,517,116 |
| Jul-05 2025 | $0.017363 | $0.017321 | $0.017426 | $0.017338 | $1,032,658 | $3,417,378 |
| Jul-04 2025 | $0.017294 | $0.017294 | $0.017539 | $0.017539 | $1,982,548 | $3,403,798 |
| Jul-03 2025 | $0.017532 | $0.017371 | $0.017632 | $0.017632 | $3,025,114 | $3,450,716 |
| Jul-02 2025 | $0.017514 | $0.016025 | $0.01765 | $0.016034 | $1,602,252 | $3,447,196 |
| Jul-01 2025 | $0.016062 | $0.016016 | $0.016194 | $0.016149 | $1,239,167 | $3,161,445 |