Ertha(ERTHA)Hoje
$0.000332
1 anos atrás
$0.000811
2 anos atrás
$0.001030
3 anos atrás
$0.005890
Ertha Histórico de preços
(ERTHA)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000336 | $0.000337 | $0.000330 | $0.000334 | $117.477K |
2025-09-04 | $0.000338 | $0.000343 | $0.000335 | $0.000336 | $137.805K |
2025-09-03 | $0.000329 | $0.000339 | $0.000327 | $0.000339 | $138.472K |
2025-09-02 | $0.000329 | $0.000332 | $0.000324 | $0.000328 | $134.340K |
2025-09-01 | $0.000334 | $0.000336 | $0.000325 | $0.000329 | $153.455K |
2025-08-31 | $0.000330 | $0.000340 | $0.000329 | $0.000335 | $165.941K |
2025-08-30 | $0.000322 | $0.000337 | $0.000321 | $0.000330 | $195.365K |
2025-08-29 | $0.000329 | $0.000337 | $0.000319 | $0.000322 | $94,526.40 |
2025-08-28 | $0.000340 | $0.000340 | $0.000310 | $0.000329 | $138.203K |
2025-08-27 | $0.000336 | $0.000341 | $0.000331 | $0.000340 | $165.954K |
2025-08-26 | $0.000338 | $0.000338 | $0.000325 | $0.000336 | $127.360K |
2025-08-25 | $0.000347 | $0.000353 | $0.000336 | $0.000338 | $120.485K |
2025-08-24 | $0.000329 | $0.000348 | $0.000329 | $0.000347 | $130.617K |
2025-08-23 | $0.000387 | $0.000395 | $0.000326 | $0.000329 | $219.122K |
2025-08-22 | $0.000417 | $0.000418 | $0.000380 | $0.000386 | $103.345K |
2025-08-21 | $0.000407 | $0.000420 | $0.000407 | $0.000417 | $80,716.20 |
2025-08-20 | $0.000440 | $0.000435 | $0.000401 | $0.000407 | $108.638K |
2025-08-19 | $0.000354 | $0.000447 | $0.000357 | $0.000439 | $109.778K |
2025-08-18 | $0.000320 | $0.000372 | $0.000322 | $0.000355 | $90,485.87 |
2025-08-17 | $0.000358 | $0.000368 | $0.000320 | $0.000320 | $97,392.59 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Ertha(ERTHA)
