Cap Mercado $4.01T
1.46%
Volume 24h $287.51B
-12.29%
BTC % 55.19%
-0.38%
ETH % 11.82%
0.84%
Moedas
33.516
+8
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Humanity Protocol (H), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.149595 | $0.144491 | $0.157764 | $0.150645 | $40,917,299 | $317,031,875 |
| Oct-22 2025 | $0.150729 | $0.140704 | $0.160954 | $0.140775 | $65,045,880 | $319,434,899 |
| Oct-21 2025 | $0.140695 | $0.139377 | $0.148769 | $0.14534 | $46,314,021 | $298,170,882 |
| Oct-20 2025 | $0.138105 | $0.129439 | $0.14937 | $0.14937 | $83,867,377 | $292,682,320 |
| Oct-19 2025 | $0.152797 | $0.107582 | $0.175101 | $0.112361 | $150,681,883 | $323,818,264 |
| Oct-18 2025 | $0.113381 | $0.106622 | $0.118038 | $0.112278 | $54,320,543 | $240,284,751 |
| Oct-17 2025 | $0.111724 | $0.107229 | $0.116672 | $0.114544 | $59,403,263 | $236,774,062 |
| Oct-16 2025 | $0.112778 | $0.112778 | $0.129232 | $0.128967 | $80,161,829 | $239,006,469 |
| Oct-15 2025 | $0.126841 | $0.125053 | $0.146683 | $0.143092 | $106,409,909 | $268,809,921 |
| Oct-14 2025 | $0.144242 | $0.144242 | $0.193407 | $0.193407 | $351,785,960 | $305,688,150 |
| Oct-13 2025 | $0.174738 | $0.073182 | $0.174738 | $0.073182 | $168,851,938 | $370,315,569 |
| Oct-12 2025 | $0.074316 | $0.069184 | $0.076447 | $0.072273 | $20,418,523 | $157,495,310 |
| Oct-11 2025 | $0.072767 | $0.067114 | $0.076135 | $0.067114 | $52,853,867 | $154,212,968 |
| Oct-10 2025 | $0.059918 | $0.05769 | $0.070422 | $0.067413 | $30,437,937 | $126,982,863 |
| Oct-09 2025 | $0.067829 | $0.067709 | $0.072586 | $0.068173 | $29,083,996 | $143,747,614 |