Publicidade
Heurist (HEU) Histórico de Preços
Preço histórico do Heurist, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde %replace2%.
| Primeiro preço | 2025 março ($0.0253) |
|---|---|
| Preço mais baixo | 2025 abril ($0.0127) |
| Máxima Histórica | 2025 abril ($0.0420) |
Heurist Gráfico histórico
HEU OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(HEU) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.0240 | $0.0241 | $0.0200 | $0.0216 | $133.1 T | 6,098,680 | $0 |
| 05/29/2025 | $0.0272 | $0.0274 | $0.0240 | $0.0240 | $122.8 T | 4,770,781 | $0 |
| 05/28/2025 | $0.0272 | $0.0276 | $0.0270 | $0.0272 | $104.5 T | 3,833,008 | $0 |
| 05/27/2025 | $0.0274 | $0.0281 | $0.0272 | $0.0273 | $123.4 T | 4,471,820 | $0 |
| 05/26/2025 | $0.0279 | $0.0284 | $0.0272 | $0.0274 | $98.2 T | 3,530,935 | $0 |
| 05/25/2025 | $0.0287 | $0.0287 | $0.0272 | $0.0279 | $105.8 T | 3,847,782 | $0 |
| 05/24/2025 | $0.0289 | $0.0296 | $0.0286 | $0.0287 | $110.3 T | 3,808,127 | $0 |
| 05/23/2025 | $0.0312 | $0.0316 | $0.0289 | $0.0289 | $109.9 T | 3,654,044 | $0 |
| 05/22/2025 | $0.0304 | $0.0315 | $0.0303 | $0.0312 | $45.2 T | 1,462,707 | $0 |
| 05/21/2025 | $0.0300 | $0.0310 | $0.0292 | $0.0306 | $50.6 T | 1,672,013 | $0 |
| 05/20/2025 | $0.0305 | $0.0312 | $0.0294 | $0.0300 | $71.5 T | 2,367,345 | $0 |
| 05/19/2025 | $0.0312 | $0.0314 | $0.0292 | $0.0305 | $67.6 T | 2,217,849 | $0 |
| 05/18/2025 | $0.0327 | $0.0334 | $0.0298 | $0.0312 | $32.9 T | 1,016,481 | $0 |
| 05/17/2025 | $0.0339 | $0.0339 | $0.0323 | $0.0327 | $35.6 T | 1,089,639 | $0 |
| 05/16/2025 | $0.0355 | $0.0361 | $0.0335 | $0.0339 | $37.3 T | 1,061,542 | $0 |
| 05/15/2025 | $0.0389 | $0.0392 | $0.0349 | $0.0355 | $50.1 T | 1,354,309 | $0 |
| 05/14/2025 | $0.0421 | $0.0425 | $0.0389 | $0.0389 | $48.8 T | 1,201,362 | $0 |
| 05/13/2025 | $0.0401 | $0.0427 | $0.0393 | $0.0422 | $77.9 T | 1,919,238 | $0 |
| 05/12/2025 | $0.0410 | $0.0426 | $0.0396 | $0.0401 | $80.6 T | 1,960,015 | $0 |
| 05/11/2025 | $0.0433 | $0.0435 | $0.0407 | $0.0409 | $24.2 T | 576,453 | $0 |
| 05/10/2025 | $0.0401 | $0.0443 | $0.0395 | $0.0443 | $70.9 T | 1,722,196 | $0 |
| 05/09/2025 | $0.0342 | $0.0402 | $0.0338 | $0.0401 | $87.1 T | 2,314,279 | $0 |
| 05/08/2025 | $0.0283 | $0.0339 | $0.0279 | $0.0339 | $88.3 T | 2,932,576 | $0 |
| 05/07/2025 | $0.0328 | $0.0350 | $0.0281 | $0.0283 | $57.9 T | 1,779,765 | $0 |
| 05/06/2025 | $0.0337 | $0.0380 | $0.0308 | $0.0333 | $145.2 T | 4,447,056 | $0 |
| 05/05/2025 | $0.0328 | $0.0339 | $0.0327 | $0.0332 | $46.8 T | 1,407,067 | $0 |
| 05/04/2025 | $0.0326 | $0.0345 | $0.0322 | $0.0328 | $29 T | 881,210 | $0 |
| 05/03/2025 | $0.0344 | $0.0347 | $0.0322 | $0.0335 | $50.5 T | 1,531,321 | $0 |
| 05/02/2025 | $0.0348 | $0.0348 | $0.0315 | $0.0344 | $27.1 T | 824,560 | $0 |
| 05/01/2025 | $0.0384 | $0.0395 | $0.0360 | $0.0361 | $41 T | 1,069,633 | $0 |
| 04/30/2025 | $0.0414 | $0.0418 | $0.0378 | $0.0384 | $29.7 T | 736,843 | $0 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Histórico de Preços | $88.01 | $6,641,301,891 | $790,664,927 | -8.95% | 0.32% | |
 | Bittensor (TAO) Histórico de Preços | $432.16 | $3,550,303,929 | $270,721,820 | 2.03% | 10.73% | |
 | Render (RENDER) Histórico de Preços | $3.91 | $2,023,782,324 | $78,639,237 | -17.28% | -0.43% | |
 | Render Token (RNDR) Histórico de Preços | $3.99 | $1,493,728,637 | $6,528,970 | -15.69% | 0.57% | |
 | Helium (HNT) Histórico de Preços | $3.15 | $557,457,834 | $5,863,806 | -21.14% | -6.31% | |
 | Arweave (AR) Histórico de Preços | $6.46 | $424,050,919 | $38,326,264 | -12.36% | -1.44% | |
 | Fetch.ai (FET) Histórico de Preços | $0.7700 | $1,874,355,200 | $164,354,778 | -10.26% | -1.08% | |
 | PAAL AI (PAAL) Histórico de Preços | $0.1183 | $96,950,957 | $8,833,132 | -19.99% | 0.19% | |
 | GYAT Coin (GYAT) Histórico de Preços | $0.00135 | $0 | $421,095 | -2.46% | -5.54% |