Humans.ai(HEART)Hoje
$0.005461
1 anos atrás
$0.007508
2 anos atrás
$0.007296
3 anos atrás
$0.005573
Humans.ai Histórico de preços
(HEART)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 | $0.005547 | $0.005547 | $0.005379 | $0.005379 | $319.595K |
2025-09-04 | $0.005781 | $0.005803 | $0.005543 | $0.005547 | $327.036K |
2025-09-03 | $0.005594 | $0.006394 | $0.005597 | $0.005788 | $517.909K |
2025-09-02 | $0.005507 | $0.005966 | $0.005487 | $0.005594 | $139.881K |
2025-09-01 | $0.005789 | $0.005806 | $0.005494 | $0.005508 | $312.820K |
2025-08-31 | $0.005589 | $0.005833 | $0.005573 | $0.005801 | $328.442K |
2025-08-30 | $0.005398 | $0.005613 | $0.005013 | $0.005599 | $384.164K |
2025-08-29 | $0.005524 | $0.005804 | $0.005362 | $0.005394 | $340.528K |
2025-08-28 | $0.005995 | $0.006101 | $0.005524 | $0.005531 | $336.032K |
2025-08-27 | $0.006237 | $0.006254 | $0.005983 | $0.006027 | $317.323K |
2025-08-26 | $0.006618 | $0.006620 | $0.006208 | $0.006233 | $365.072K |
2025-08-25 | $0.006752 | $0.006823 | $0.006612 | $0.006618 | $368.368K |
2025-08-24 | $0.006864 | $0.006871 | $0.006752 | $0.006755 | $363.267K |
2025-08-23 | $0.007131 | $0.007155 | $0.006843 | $0.006861 | $386.564K |
2025-08-22 | $0.007120 | $0.007188 | $0.007002 | $0.007133 | $440.175K |
2025-08-21 | $0.007172 | $0.007210 | $0.007114 | $0.007122 | $377.555K |
2025-08-20 | $0.007018 | $0.007308 | $0.006858 | $0.007174 | $389.299K |
2025-08-19 | $0.007076 | $0.007128 | $0.006995 | $0.007011 | $307.858K |
2025-08-18 | $0.007358 | $0.007392 | $0.007026 | $0.007076 | $308.803K |
2025-08-17 | $0.006638 | $0.007425 | $0.006590 | $0.007361 | $529.436K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Humans.ai(HEART)
