Market Cap $4.17T
3.16%
Volume 24h $271.47B
38.89%
BTC % 54.98%
-0.38%
ETH % 12.17%
2.95%
Coins
33.518
+1
Exchanges
885
Last update
35 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-26 2025 | $0.00177265 | $0.00175894 | $0.00177964 | $0.00177964 | - | $65,278 |
| Oct-25 2025 | $0.00177964 | $0.00177964 | $0.00183298 | $0.00183298 | - | $65,536 |
| Oct-24 2025 | $0.00183298 | $0.00182584 | $0.00185481 | $0.00185481 | - | $67,500 |
| Oct-23 2025 | $0.00185481 | $0.00184434 | $0.00211897 | $0.00211851 | - | $68,304 |
| Oct-22 2025 | $0.00211851 | $0.00211334 | $0.00212847 | $0.00212705 | - | $78,015 |
| Oct-21 2025 | $0.00212705 | $0.00212703 | $0.00214613 | $0.0021351 | - | $78,329 |
| Oct-20 2025 | $0.0021351 | $0.00203696 | $0.00214643 | $0.00203696 | - | $78,625 |
| Oct-19 2025 | $0.00203696 | $0.00202554 | $0.00207211 | $0.00206335 | - | $75,011 |
| Oct-18 2025 | $0.00206335 | $0.00203875 | $0.00213736 | $0.00203875 | - | $75,983 |
| Oct-17 2025 | $0.00203875 | $0.00203875 | $0.00206335 | $0.00205408 | $24 | $75,077 |
| Oct-16 2025 | $0.00205408 | $0.00205408 | $0.00208579 | $0.00207393 | - | $75,642 |
| Oct-15 2025 | $0.00207393 | $0.00207393 | $0.00209024 | $0.00208031 | - | $76,373 |
| Oct-14 2025 | $0.00208031 | $0.00206417 | $0.00259821 | $0.0025166 | - | $76,608 |
| Oct-13 2025 | $0.00251718 | $0.00194461 | $0.00251718 | $0.00194472 | - | $92,696 |
| Oct-12 2025 | $0.00190269 | $0.00188586 | $0.00217158 | $0.00209489 | $3,229 | $70,067 |