Market Cap $2.67T
-1.82%
Volume 24h $193.67B
-42.07%
BTC % 54.23%
0.01%
ETH % 10.11%
-1.48%
Coins
34.349
+6
Exchanges
885
Last update
1 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 |
|---|---|---|---|---|---|---|
| Mar-17 2026 | $0.00140634 | $0.00140171 | $0.00140634 | $0.00140503 | - | $51,789 |
| Mar-16 2026 | $0.00140503 | $0.00140156 | $0.00141556 | $0.00140364 | - | $51,741 |
| Mar-15 2026 | $0.00140364 | $0.00140364 | $0.00148862 | $0.00148862 | $191 | $51,689 |
| Mar-14 2026 | $0.00148862 | $0.00148862 | $0.00148862 | $0.00148862 | - | $54,819 |
| Mar-13 2026 | $0.00148862 | $0.00148862 | $0.00149852 | $0.00149852 | - | $54,819 |
| Mar-12 2026 | $0.00149852 | $0.00149213 | $0.00150075 | $0.00150075 | - | $55,184 |
| Mar-11 2026 | $0.00150075 | $0.00149659 | $0.00150075 | $0.00149659 | - | $55,266 |
| Mar-10 2026 | $0.00149659 | $0.00149659 | $0.00151325 | $0.00151325 | - | $55,112 |
| Mar-09 2026 | $0.00151325 | $0.00150457 | $0.00151325 | $0.00150471 | - | $55,726 |
| Mar-08 2026 | $0.00150471 | $0.00150471 | $0.00152811 | $0.00152811 | - | $55,411 |
| Mar-07 2026 | $0.00151877 | $0.00151877 | $0.00152419 | $0.00152219 | - | $55,929 |
| Mar-06 2026 | $0.00152219 | $0.00151484 | $0.00152219 | $0.00151484 | - | $56,055 |
| Mar-05 2026 | $0.00151484 | $0.00151484 | $0.00151554 | $0.00151554 | - | $55,784 |
| Mar-04 2026 | $0.00151554 | $0.00151554 | $0.00152973 | $0.00152973 | - | $55,810 |
| Mar-03 2026 | $0.00152973 | $0.00152973 | $0.00154972 | $0.00154972 | - | $56,333 |