Cap Mercado $4.29T
1.12%
Volume 24h $299.89B
-5.73%
BTC % 53.33%
-0.35%
ETH % 12.7%
1.02%
Moedas
33.129
+19
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.018657 | $0.018086 | $0.018727 | $0.018126 | $178,991 | $2,769,832 |
| Sep-10 2025 | $0.018422 | $0.017844 | $0.018501 | $0.017844 | $185,416 | $2,734,974 |
| Sep-09 2025 | $0.018323 | $0.01813 | $0.020005 | $0.019804 | $158,691 | $2,713,997 |
| Sep-08 2025 | $0.019785 | $0.0188 | $0.02004 | $0.019101 | $151,848 | $2,926,985 |
| Sep-07 2025 | $0.018969 | $0.018119 | $0.018969 | $0.01869 | $130,305 | $2,806,223 |
| Sep-06 2025 | $0.018696 | $0.018696 | $0.020312 | $0.018961 | $142,466 | $2,765,697 |
| Sep-05 2025 | $0.018915 | $0.018069 | $0.018915 | $0.018069 | $157,543 | $2,796,601 |
| Sep-04 2025 | $0.018109 | $0.018005 | $0.019607 | $0.019607 | $168,137 | $2,676,599 |
| Sep-03 2025 | $0.019786 | $0.019327 | $0.020445 | $0.020445 | $165,973 | $2,924,497 |
| Sep-02 2025 | $0.02049 | $0.018813 | $0.020854 | $0.01898 | $161,897 | $3,028,497 |
| Sep-01 2025 | $0.01908 | $0.0188 | $0.020061 | $0.01967 | $183,572 | $2,819,458 |
| Aug-31 2025 | $0.01971 | $0.019439 | $0.020096 | $0.020096 | $146,682 | $2,911,124 |
| Aug-30 2025 | $0.020108 | $0.018826 | $0.020794 | $0.018917 | $146,850 | $2,969,979 |
| Aug-29 2025 | $0.018921 | $0.018608 | $0.020969 | $0.020969 | $139,912 | $2,794,704 |
| Aug-28 2025 | $0.020987 | $0.02052 | $0.021433 | $0.021404 | $182,639 | $3,087,367 |