Cap Mercado $3.99T
2.57%
Volume 24h $375.32B
-34.7%
BTC % 59.33%
-0.79%
ETH % 9.54%
3.14%
Moedas
32.442
+19
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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.050922 | $0.047627 | $0.051975 | $0.051484 | $69,138,363 | $92,933,852 |
| Jul-14 2025 | $0.052003 | $0.048988 | $0.055668 | $0.050661 | $97,923,923 | $94,905,651 |
| Jul-13 2025 | $0.051006 | $0.046518 | $0.058833 | $0.049302 | $126,516,405 | $93,087,679 |
| Jul-12 2025 | $0.048413 | $0.045755 | $0.085611 | $0.080788 | $211,875,281 | $88,354,845 |
| Jul-11 2025 | $0.078253 | $0.053504 | $0.082086 | $0.053744 | $300,667,033 | $142,811,948 |
| Jul-10 2025 | $0.053134 | $0.047303 | $0.053164 | $0.049608 | $131,012,086 | $96,971,108 |
| Jul-09 2025 | $0.049294 | $0.047328 | $0.057805 | $0.057805 | $126,381,327 | $89,961,870 |
| Jul-08 2025 | $0.057922 | $0.052944 | $0.066948 | $0.066948 | $323,588,562 | $105,708,903 |
| Jul-07 2025 | $0.067336 | $0.067336 | $0.078603 | $0.076257 | $420,159,085 | $122,889,454 |
| Jul-06 2025 | $0.076833 | $0.073217 | $0.081478 | $0.079517 | $313,301,504 | $140,222,010 |
| Jul-05 2025 | $0.079131 | $0.077669 | $0.100038 | $0.097046 | $248,789,036 | $144,415,236 |
| Jul-04 2025 | $0.098433 | $0.07486 | $0.104238 | $0.082053 | $486,340,621 | $179,641,461 |
| Jul-03 2025 | $0.07852 | $0.06157 | $0.07852 | $0.067225 | $277,472,197 | $143,299,625 |
| Jul-02 2025 | $0.069166 | $0.066277 | $0.094074 | $0.070253 | $287,004,066 | $126,229,688 |
| Jul-01 2025 | $0.0691 | $0.042714 | $0.070233 | $0.047074 | $166,063,316 | $126,107,915 |