Cap Mercado $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Moedas
33.319
+11
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-02 2025 | $0.0661 | $0.06452 | $0.068323 | $0.065116 | $37,875,273 | $140,083,245 |
| Oct-01 2025 | $0.064606 | $0.063649 | $0.071651 | $0.071651 | $54,527,745 | $136,917,392 |
| Sep-30 2025 | $0.071915 | $0.069067 | $0.079192 | $0.074648 | $74,181,380 | $152,407,352 |
| Sep-29 2025 | $0.071032 | $0.068006 | $0.082237 | $0.073143 | $120,837,969 | $150,535,928 |
| Sep-28 2025 | $0.07566 | $0.05886 | $0.078656 | $0.05886 | $167,812,773 | $160,344,114 |
| Sep-27 2025 | $0.058435 | $0.04846 | $0.080403 | $0.062778 | $129,226,426 | $123,840,006 |
| Sep-26 2025 | $0.064283 | $0.048464 | $0.064283 | $0.049353 | $50,113,698 | $136,232,525 |
| Sep-25 2025 | $0.04888 | $0.04888 | $0.052843 | $0.052843 | $29,782,149 | $103,591,340 |
| Sep-24 2025 | $0.052121 | $0.049477 | $0.053811 | $0.049477 | $28,856,748 | $107,456,689 |
| Sep-23 2025 | $0.049979 | $0.046799 | $0.058698 | $0.056216 | $43,342,005 | $103,041,364 |
| Sep-22 2025 | $0.057088 | $0.055972 | $0.059128 | $0.058924 | $49,093,778 | $117,698,592 |
| Sep-21 2025 | $0.058931 | $0.056286 | $0.059479 | $0.056675 | $45,040,630 | $121,497,719 |
| Sep-20 2025 | $0.056166 | $0.054216 | $0.056893 | $0.054832 | $36,985,520 | $115,796,781 |
| Sep-19 2025 | $0.057107 | $0.050849 | $0.058491 | $0.058491 | $49,240,805 | $117,736,503 |
| Sep-18 2025 | $0.05873 | $0.051459 | $0.05873 | $0.051459 | $48,623,114 | $121,082,587 |