Cap Mercado $3.45T
6.49%
Volume 24h $291.58B
-1.85%
BTC % 60.84%
-0.59%
ETH % 8.44%
3.31%
Moedas
32.219
+8
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Housecoin (HOUSE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.020987 | $0.019549 | $0.024652 | $0.022298 | $19,492,402 | $20,961,102 |
| Jun-21 2025 | $0.022208 | $0.021121 | $0.025513 | $0.024708 | $15,531,961 | $22,181,231 |
| Jun-20 2025 | $0.02419 | $0.02419 | $0.030368 | $0.028753 | $17,751,398 | $24,160,341 |
| Jun-19 2025 | $0.02884 | $0.026988 | $0.032064 | $0.032064 | $15,244,482 | $28,804,827 |
| Jun-18 2025 | $0.032422 | $0.029396 | $0.032422 | $0.031578 | $15,356,558 | $32,381,788 |
| Jun-17 2025 | $0.030757 | $0.030527 | $0.035462 | $0.032181 | $18,056,523 | $30,719,419 |
| Jun-16 2025 | $0.034338 | $0.034338 | $0.047143 | $0.047143 | $24,702,971 | $34,296,264 |
| Jun-15 2025 | $0.041194 | $0.03076 | $0.041194 | $0.032796 | $16,247,970 | $41,143,259 |
| Jun-14 2025 | $0.032198 | $0.029423 | $0.032281 | $0.030695 | $15,037,194 | $32,158,521 |
| Jun-13 2025 | $0.029228 | $0.026592 | $0.029817 | $0.028798 | $19,527,314 | $29,191,680 |
| Jun-12 2025 | $0.030193 | $0.02956 | $0.035032 | $0.034394 | $20,474,006 | $30,156,408 |
| Jun-11 2025 | $0.033953 | $0.033953 | $0.043557 | $0.041116 | $23,871,214 | $33,911,508 |
| Jun-10 2025 | $0.040322 | $0.033325 | $0.043396 | $0.033325 | $33,763,371 | $40,271,982 |
| Jun-09 2025 | $0.030971 | $0.028478 | $0.031656 | $0.031656 | $33,031,412 | $30,932,801 |
| Jun-08 2025 | $0.031148 | $0.031148 | $0.035712 | $0.033943 | $30,804,998 | $31,109,565 |