Cap Mercado $2.53T
-1.07%
Volume 24h $160.96B
12.45%
BTC % 54.16%
0.12%
ETH % 10%
-0.7%
Moedas
34.465
+5
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $0.084781 | $0.080526 | $0.086412 | $0.080595 | $10,528,629 | $222,249,588 |
| Apr-05 2026 | $0.080456 | $0.078429 | $0.084358 | $0.084313 | $8,203,988 | $210,911,118 |
| Apr-04 2026 | $0.08445 | $0.078627 | $0.086894 | $0.080447 | $13,239,467 | $221,379,914 |
| Apr-03 2026 | $0.080572 | $0.079226 | $0.087984 | $0.08394 | $14,914,408 | $211,216,345 |
| Apr-02 2026 | $0.084829 | $0.077663 | $0.088474 | $0.083284 | $17,716,023 | $222,374,907 |
| Apr-01 2026 | $0.083068 | $0.082718 | $0.085132 | $0.084936 | $7,589,801 | $217,759,304 |
| Mar-31 2026 | $0.084986 | $0.081394 | $0.086599 | $0.082758 | $7,771,542 | $222,786,159 |
| Mar-30 2026 | $0.082773 | $0.081994 | $0.090433 | $0.081994 | $12,185,557 | $216,984,986 |
| Mar-29 2026 | $0.082002 | $0.080584 | $0.085282 | $0.082872 | $8,516,087 | $214,963,113 |
| Mar-28 2026 | $0.083078 | $0.080381 | $0.084097 | $0.083051 | $7,510,508 | $217,784,548 |
| Mar-27 2026 | $0.08309 | $0.081551 | $0.085768 | $0.081551 | $11,451,571 | $217,814,725 |
| Mar-26 2026 | $0.081389 | $0.081132 | $0.094761 | $0.093462 | $14,270,330 | $213,357,776 |
| Mar-25 2026 | $0.093463 | $0.092457 | $0.096015 | $0.093962 | $11,649,130 | $245,008,851 |
| Mar-24 2026 | $0.094035 | $0.092963 | $0.100851 | $0.100737 | $11,909,826 | $236,599,871 |
| Mar-23 2026 | $0.100568 | $0.090402 | $0.101869 | $0.091931 | $17,438,142 | $253,038,584 |