Cap Mercado $2.73T
-1.59%
Volume 24h $287.75B
17.24%
BTC % 55.79%
0.03%
ETH % 9.98%
-1.4%
Moedas
34.542
+4
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-29 2026 | $0.178321 | $0.172447 | $0.18935 | $0.180758 | $65,320,352 | $486,244,727 |
| Apr-28 2026 | $0.180715 | $0.136987 | $0.183486 | $0.141364 | $68,131,563 | $492,772,446 |
| Apr-27 2026 | $0.141388 | $0.132131 | $0.151622 | $0.150307 | $29,388,297 | $385,536,495 |
| Apr-26 2026 | $0.150346 | $0.148668 | $0.157787 | $0.150614 | $25,226,219 | $409,963,523 |
| Apr-25 2026 | $0.150685 | $0.136021 | $0.151916 | $0.138566 | $24,846,338 | $410,887,250 |
| Apr-24 2026 | $0.138716 | $0.132383 | $0.146227 | $0.14303 | $32,105,509 | $363,636,337 |
| Apr-23 2026 | $0.143463 | $0.127801 | $0.149252 | $0.129486 | $57,898,740 | $376,078,402 |
| Apr-22 2026 | $0.12948 | $0.111177 | $0.137472 | $0.11252 | $68,385,702 | $339,424,176 |
| Apr-21 2026 | $0.11246 | $0.09902 | $0.114338 | $0.101233 | $37,726,699 | $294,806,018 |
| Apr-20 2026 | $0.101279 | $0.099536 | $0.104918 | $0.104105 | $42,329,272 | $265,496,275 |
| Apr-19 2026 | $0.104132 | $0.100801 | $0.112143 | $0.111576 | $39,892,198 | $272,976,131 |
| Apr-18 2026 | $0.11163 | $0.110432 | $0.140974 | $0.131655 | $47,075,030 | $292,630,206 |
| Apr-17 2026 | $0.131161 | $0.114296 | $0.138377 | $0.114918 | $45,562,107 | $343,829,683 |
| Apr-16 2026 | $0.114947 | $0.105593 | $0.117866 | $0.108425 | $21,712,968 | $301,326,656 |
| Apr-15 2026 | $0.108188 | $0.095335 | $0.113503 | $0.096202 | $25,082,803 | $283,608,651 |