Cap Mercado $4.10T
-1.37%
Volume 24h $308.48B
-46.46%
BTC % 57.31%
0.76%
ETH % 10.46%
-1.33%
Moedas
32.486
+7
Trocas
885
Última atualização
2 Segundos atrás
Preços históricos de Humanode (HMND), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-18 2025 | $0.024823 | $0.024823 | $0.02704 | $0.025579 | $559,584 | $3,272,037 |
| Jul-17 2025 | $0.025614 | $0.025546 | $0.028214 | $0.025978 | $606,036 | $3,375,832 |
| Jul-16 2025 | $0.026058 | $0.023341 | $0.027432 | $0.023525 | $623,413 | $3,434,071 |
| Jul-15 2025 | $0.023572 | $0.022936 | $0.023572 | $0.023521 | $483,455 | $3,104,452 |
| Jul-14 2025 | $0.023549 | $0.023254 | $0.025218 | $0.024563 | $536,364 | $3,100,820 |
| Jul-13 2025 | $0.024547 | $0.02362 | $0.024559 | $0.023967 | $495,261 | $3,232,186 |
| Jul-12 2025 | $0.024069 | $0.023924 | $0.026937 | $0.026937 | $546,327 | $3,165,293 |
| Jul-11 2025 | $0.025931 | $0.02338 | $0.025931 | $0.023451 | $638,484 | $3,402,279 |
| Jul-10 2025 | $0.023702 | $0.023014 | $0.023702 | $0.023018 | $568,048 | $3,106,408 |
| Jul-09 2025 | $0.022907 | $0.021153 | $0.022907 | $0.021506 | $566,271 | $3,002,162 |
| Jul-08 2025 | $0.021799 | $0.021444 | $0.022707 | $0.021529 | $539,437 | $2,856,883 |
| Jul-07 2025 | $0.021499 | $0.021192 | $0.022489 | $0.022489 | $516,833 | $2,817,478 |
| Jul-06 2025 | $0.021952 | $0.021298 | $0.022392 | $0.022314 | $532,421 | $2,876,612 |
| Jul-05 2025 | $0.022366 | $0.022327 | $0.022679 | $0.022367 | $492,808 | $2,930,861 |
| Jul-04 2025 | $0.022392 | $0.022315 | $0.023631 | $0.023535 | $521,077 | $2,930,631 |