Hermes Protocol(HERMES)Hoje
$0.001671
1 anos atrás
$0.015052
2 anos atrás
$0.012955
3 anos atrás
$0.062068
Hermes Protocol Histórico de preços
(HERMES)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.001723 | $0.001784 | $0.001690 | $0.001739 | $475.4797 |
2025-09-14 | $0.001752 | $0.001785 | $0.001723 | $0.001723 | $205.1225 |
2025-09-13 | $0.001724 | $0.001838 | $0.001726 | $0.001750 | $504.5729 |
2025-09-12 | $0.001647 | $0.001763 | $0.001652 | $0.001724 | $736.7006 |
2025-09-11 | $0.001655 | $0.001698 | $0.001614 | $0.001647 | $205.2790 |
2025-09-10 | $0.001649 | $0.001695 | $0.001613 | $0.001661 | $135.8240 |
2025-09-09 | $0.001650 | $0.001655 | $0.001616 | $0.001646 | $14.32627 |
2025-09-08 | $0.001579 | $0.001656 | $0.001547 | $0.001651 | $1,616.768 |
2025-09-07 | $0.001584 | $0.001598 | $0.001547 | $0.001579 | $573.9564 |
2025-09-06 | $0.001577 | $0.001610 | $0.001554 | $0.001584 | $47.97658 |
2025-09-05 | $0.001578 | $0.001641 | $0.001564 | $0.001578 | $1,185.252 |
2025-09-04 | $0.001635 | $0.001656 | $0.001576 | $0.001578 | $997.5149 |
2025-09-03 | $0.001578 | $0.001635 | $0.001549 | $0.001635 | $296.9337 |
2025-09-02 | $0.001568 | $0.001620 | $0.001535 | $0.001578 | $91.84111 |
2025-09-01 | $0.001645 | $0.001671 | $0.001567 | $0.001568 | $594.7621 |
2025-08-31 | $0.001603 | $0.001679 | $0.001592 | $0.001644 | $39.17541 |
2025-08-30 | $0.001586 | $0.001635 | $0.001578 | $0.001603 | $710.8985 |
2025-08-29 | $0.001611 | $0.001636 | $0.001549 | $0.001581 | $88.27808 |
2025-08-28 | $0.001663 | $0.001659 | $0.001606 | $0.001616 | $146.9160 |
2025-08-27 | $0.001664 | $0.001694 | $0.001628 | $0.001663 | $313.9638 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Hermes Protocol(HERMES)
