| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2023 | $0.1008 | $0.1465 | |
| 2024 | $0.1450 | $0.0654 | 121.65% |
| 2025 | $0.0632 | $0.0486 | 29.83% |
Publicidade
PlasticHero (PTH) Histórico de Preços
Preço histórico do PlasticHero, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2023.
| Primeiro preço | 2023 Dezembro ($0.1007) |
|---|---|
| Preço mais baixo | 2025 abril ($0.0471) |
| Máxima Histórica | 2024 julho ($0.1921) |
| Melhor mês | abril |
| Pior mês | Janeiro |
PlasticHero Gráfico histórico
PlasticHero Histórico anual desde 2023
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.1178 | $0.1569 | $0.0891 | $0.1465 | $0 | $397 T | $2 M | 0 | 32% |
| 2024 | $0.1382 | $0.1941 | $0.0638 | $0.0654 | $0 | $523.8 T | $1.5 M | 0 | 71% |
| 2025 | $0.0561 | $0.0731 | $0.0323 | $0.0486 | $0 | $57.5 T | $246.9 T | 0 | 43% |
PlasticHero Rendimento Anual
PlasticHero Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 45.35% O:$0.10 C:$0.15 | |||||||||||
| 2024 | -5.53% O:$0.15 C:$0.14 | 18.43% O:$0.14 C:$0.16 | 1.04% O:$0.16 C:$0.16 | 0.70% O:$0.17 C:$0.17 | -0.63% O:$0.17 C:$0.17 | -2.97% O:$0.17 C:$0.16 | 15.11% O:$0.16 C:$0.18 | -18.72% O:$0.18 C:$0.15 | -26.24% O:$0.15 C:$0.11 | -21.12% O:$0.11 C:$0.09 | -2.89% O:$0.09 C:$0.08 | -22.80% O:$0.08 C:$0.07 |
| 2025 | -8.30% O:$0.07 C:$0.06 | -3.92% O:$0.06 C:$0.06 | -12.25% O:$0.06 C:$0.05 | 9.39% O:$0.05 C:$0.06 | -9.98% O:$0.06 C:$0.05 | -100% O:$0.05 C:$0 |
PTH OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(PTH) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 06/05/2025 | $0.0484 | $0.0503 | $0.0432 | $0.0486 | $99.6 T | 2,077,430 | $0 |
| 06/04/2025 | $0.0514 | $0.0519 | $0.0478 | $0.0484 | $123.3 T | 2,450,860 | $0 |
| 06/03/2025 | $0.0503 | $0.0521 | $0.0502 | $0.0514 | $204.4 T | 3,979,389 | $0 |
| 06/02/2025 | $0.0504 | $0.0514 | $0.0490 | $0.0503 | $246.9 T | 4,904,340 | $0 |
| 06/01/2025 | $0.0498 | $0.0504 | $0.0490 | $0.0504 | $138 T | 2,768,562 | $0 |
| 05/31/2025 | $0.0496 | $0.0500 | $0.0495 | $0.0498 | $139.2 T | 2,802,592 | $0 |
| 05/30/2025 | $0.0508 | $0.0525 | $0.0459 | $0.0502 | $128.8 T | 2,578,004 | $0 |
| 05/29/2025 | $0.0507 | $0.0536 | $0.0490 | $0.0508 | $154.5 T | 3,017,129 | $0 |
| 05/28/2025 | $0.0524 | $0.0585 | $0.0323 | $0.0507 | $123.2 T | 2,318,621 | $0 |
| 05/27/2025 | $0.0490 | $0.0532 | $0.0483 | $0.0524 | $131.4 T | 2,539,479 | $0 |
| 05/26/2025 | $0.0520 | $0.0538 | $0.0489 | $0.0490 | $79.1 T | 1,532,093 | $0 |
| 05/25/2025 | $0.0519 | $0.0522 | $0.0476 | $0.0520 | $29 T | 576,679 | $0 |
| 05/24/2025 | $0.0559 | $0.0559 | $0.0514 | $0.0519 | $27.2 T | 513,387 | $0 |
| 05/23/2025 | $0.0558 | $0.0606 | $0.0447 | $0.0559 | $50.9 T | 903,145 | $0 |
| 05/22/2025 | $0.0586 | $0.0605 | $0.0558 | $0.0558 | $37.3 T | 633,722 | $0 |
| 05/21/2025 | $0.0639 | $0.0639 | $0.0577 | $0.0586 | $71.2 T | 1,156,549 | $0 |
| 05/20/2025 | $0.0581 | $0.0642 | $0.0469 | $0.0639 | $73.5 T | 1,163,850 | $0 |
| 05/19/2025 | $0.0603 | $0.0642 | $0.0579 | $0.0581 | $80.8 T | 1,315,821 | $0 |
| 05/18/2025 | $0.0621 | $0.0622 | $0.0587 | $0.0603 | $94.7 T | 1,553,024 | $0 |
| 05/17/2025 | $0.0630 | $0.0633 | $0.0621 | $0.0621 | $85.3 T | 1,368,927 | $0 |
| 05/16/2025 | $0.0621 | $0.0632 | $0.0606 | $0.0630 | $45.4 T | 726,766 | $0 |
| 05/15/2025 | $0.0600 | $0.0653 | $0.0561 | $0.0621 | $40.8 T | 662,180 | $0 |
| 05/14/2025 | $0.0616 | $0.0731 | $0.0600 | $0.0600 | $44.9 T | 725,856 | $0 |
| 05/13/2025 | $0.0569 | $0.0664 | $0.0563 | $0.0616 | $37.8 T | 614,169 | $0 |
| 05/12/2025 | $0.0659 | $0.0723 | $0.0569 | $0.0569 | $58.7 T | 929,712 | $0 |
| 05/11/2025 | $0.0622 | $0.0669 | $0.0613 | $0.0659 | $99.4 T | 1,539,954 | $0 |
| 05/10/2025 | $0.0612 | $0.0633 | $0.0607 | $0.0622 | $56.2 T | 902,692 | $0 |
| 05/09/2025 | $0.0573 | $0.0650 | $0.0561 | $0.0612 | $60.7 T | 995,458 | $0 |
| 05/08/2025 | $0.0539 | $0.0580 | $0.0537 | $0.0573 | $62.4 T | 1,100,420 | $0 |
| 05/07/2025 | $0.0569 | $0.0607 | $0.0539 | $0.0539 | $64.8 T | 1,144,155 | $0 |
| 05/06/2025 | $0.0521 | $0.0571 | $0.0520 | $0.0569 | $69.6 T | 1,249,418 | $0 |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Crepe Coin (CREPE) Histórico de Preços | $0.000200 | $0 | $507 | 0% | 0% | |
 | ZARP Stablecoin (ZARP) Histórico de Preços | $0.0555 | $0 | $42,233 | 0.03% | 0.73% | |
 | Atem Network (ATEM) Histórico de Preços | $0.000336 | $0 | $102,161 | 3.51% | -0.65% | |
 | Layerium (LYUM) Histórico de Preços | $0.00169 | $0 | $1,458 | 0.15% | -5.38% | |
 | Bitcat (BITCAT) Histórico de Preços | $0.000348 | $0 | $155,374 | 5.67% | -5.07% | |
 | TAOTools (TAOTOOLS) Histórico de Preços | $0.0141 | $0 | $88 | 1.34% | -5.53% | |
 | TRUST AI (TRT) Histórico de Preços | $0.6640 | $0 | $4,759 | 61.95% | 6.92% | |
 | Adverb (ADVB) Histórico de Preços | $0.0000578 | $0 | $14 | 162.64% | -2.05% | |
 | GEKKO (GEKKO) Histórico de Preços | $0.0000011 | $0 | $90,673 | 1.51% | -5.80% |