Cap Mercado $4.11T
0.27%
Volume 24h $331.25B
-12.01%
BTC % 54.75%
-0.74%
ETH % 12.5%
1.28%
Moedas
32.836
+22
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.022593 | $0.02057 | $0.022926 | $0.022227 | $233,056 | $3,321,049 |
| Aug-19 2025 | $0.022242 | $0.022219 | $0.023521 | $0.023521 | $143,378 | $3,269,426 |
| Aug-18 2025 | $0.023524 | $0.023096 | $0.025581 | $0.025581 | $148,207 | $3,457,094 |
| Aug-17 2025 | $0.025577 | $0.025179 | $0.0262 | $0.02519 | $184,146 | $3,758,844 |
| Aug-16 2025 | $0.025193 | $0.02444 | $0.025246 | $0.02444 | $166,738 | $3,699,888 |
| Aug-15 2025 | $0.024458 | $0.02417 | $0.024989 | $0.024628 | $182,830 | $3,591,927 |
| Aug-14 2025 | $0.024273 | $0.024158 | $0.026908 | $0.026792 | $228,586 | $3,564,279 |
| Aug-13 2025 | $0.026728 | $0.026473 | $0.028415 | $0.028415 | $202,684 | $3,923,614 |
| Aug-12 2025 | $0.028485 | $0.026396 | $0.028826 | $0.027079 | $225,501 | $4,181,479 |
| Aug-11 2025 | $0.027157 | $0.025179 | $0.027319 | $0.025768 | $254,098 | $3,986,589 |
| Aug-10 2025 | $0.025896 | $0.024708 | $0.026319 | $0.025625 | $279,205 | $3,801,389 |
| Aug-09 2025 | $0.026227 | $0.021669 | $0.026227 | $0.021801 | $236,744 | $3,849,168 |
| Aug-08 2025 | $0.021818 | $0.021636 | $0.022121 | $0.021761 | $182,718 | $3,201,933 |
| Aug-07 2025 | $0.02176 | $0.021098 | $0.022232 | $0.02144 | $153,276 | $3,193,320 |
| Aug-06 2025 | $0.021443 | $0.02063 | $0.021443 | $0.02063 | $178,252 | $3,146,713 |