Market Cap $4.58T
1.62%
Volume 24h $361.77B
0.59%
BTC % 54.34%
-0.31%
ETH % 12.29%
1.13%
Coins
33.336
+13
Exchanges
885
Last update
31 Seconds ago
ChainAware.ai (AWARE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.00274274 | $0.00271133 | $0.00274491 | $0.00273306 | - | $101,002 |
| Oct-04 2025 | $0.00273306 | $0.00273306 | $0.00280442 | $0.00280442 | - | $100,645 |
| Oct-03 2025 | $0.00280442 | $0.00280442 | $0.00280861 | $0.00280799 | - | $103,273 |
| Oct-02 2025 | $0.00280799 | $0.00279412 | $0.00299657 | $0.00299657 | $614 | $103,405 |
| Oct-01 2025 | $0.00299657 | $0.00299093 | $0.00299657 | $0.00299304 | - | $110,349 |
| Sep-30 2025 | $0.00299302 | $0.00290789 | $0.00341658 | $0.00334903 | - | $110,218 |
| Sep-29 2025 | $0.00333512 | $0.00331195 | $0.00334187 | $0.00332175 | - | $122,816 |
| Sep-28 2025 | $0.00332175 | $0.00331035 | $0.00332542 | $0.00332542 | - | $122,324 |
| Sep-27 2025 | $0.00332542 | $0.00332542 | $0.00336242 | $0.00336242 | - | $122,459 |
| Sep-26 2025 | $0.00336242 | $0.00335666 | $0.00343708 | $0.00342898 | - | $123,822 |
| Sep-25 2025 | $0.00342898 | $0.00338948 | $0.00355719 | $0.00338948 | - | $126,273 |
| Sep-24 2025 | $0.00338948 | $0.00338063 | $0.00492369 | $0.00490621 | $4,939 | $124,818 |
| Sep-23 2025 | $0.004906 | $0.004906 | $0.00505119 | $0.00505119 | - | $180,664 |
| Sep-22 2025 | $0.00505573 | $0.00505573 | $0.00519729 | $0.00519729 | - | $186,178 |
| Sep-21 2025 | $0.00519729 | $0.00503634 | $0.00519729 | $0.00503634 | - | $191,391 |