Cap Mercado $2.82T
0.1%
Volume 24h $252.42B
-49.2%
BTC % 55.2%
-0.05%
ETH % 9.78%
-0.2%
Moedas
34.187
+5
Trocas
885
Última atualização
24 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.112704 | $0.10221 | $0.119054 | $0.110725 | $119,725,173 | $271,697,146 |
| Feb-01 2026 | $0.110922 | $0.108983 | $0.133664 | $0.133664 | $35,627,795 | $267,402,907 |
| Jan-31 2026 | $0.133679 | $0.128015 | $0.141897 | $0.139717 | $151,412,227 | $322,262,646 |
| Jan-30 2026 | $0.139705 | $0.137591 | $0.14363 | $0.141458 | $23,900,789 | $336,789,900 |
| Jan-29 2026 | $0.141452 | $0.140572 | $0.150522 | $0.145139 | $22,446,056 | $341,001,536 |
| Jan-28 2026 | $0.145142 | $0.14198 | $0.159424 | $0.159351 | $23,432,696 | $349,896,241 |
| Jan-27 2026 | $0.159392 | $0.14786 | $0.167086 | $0.157447 | $28,845,123 | $384,248,753 |
| Jan-26 2026 | $0.157359 | $0.15416 | $0.165813 | $0.155056 | $23,376,679 | $379,349,346 |
| Jan-25 2026 | $0.155156 | $0.153157 | $0.166381 | $0.166381 | $17,333,169 | $374,037,870 |
| Jan-24 2026 | $0.166311 | $0.16025 | $0.169918 | $0.162177 | $17,214,340 | $383,408,275 |
| Jan-23 2026 | $0.162103 | $0.160813 | $0.170789 | $0.166488 | $27,877,873 | $373,705,690 |
| Jan-22 2026 | $0.166526 | $0.156484 | $0.166526 | $0.157513 | $31,032,620 | $383,903,861 |
| Jan-21 2026 | $0.157058 | $0.156023 | $0.173776 | $0.164859 | $30,294,453 | $362,076,584 |
| Jan-20 2026 | $0.164652 | $0.158796 | $0.177605 | $0.171986 | $36,140,667 | $379,583,584 |
| Jan-19 2026 | $0.172273 | $0.166343 | $0.203657 | $0.18173 | $66,832,939 | $397,150,831 |