Cap Mercado $4.06T
-3.03%
Volumen 24h $329.47B
-3.22%
BTC % 55.45%
0.57%
ETH % 11.84%
-2.7%
Monedas
33.551
+17
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de ailiquid (CONSCIOUS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-27 2025 | $0.360093 | $0.359716 | $0.371818 | $0.362401 | $1,529,071 | - |
| Oct-26 2025 | $0.362475 | $0.356242 | $0.36295 | $0.35878 | $1,508,328 | - |
| Oct-25 2025 | $0.359879 | $0.35664 | $0.360565 | $0.358671 | $596,144 | - |
| Oct-24 2025 | $0.358366 | $0.355612 | $0.36943 | $0.368546 | $686,087 | - |
| Oct-23 2025 | $0.364991 | $0.353781 | $0.366788 | $0.357147 | $909,710 | - |
| Oct-22 2025 | $0.354585 | $0.352632 | $0.359542 | $0.352632 | $517,727 | - |
| Oct-21 2025 | $0.356836 | $0.351645 | $0.36416 | $0.358261 | - | - |
| Oct-20 2025 | $0.358836 | $0.35785 | $0.370506 | $0.36464 | $1,063,772 | - |
| Oct-19 2025 | $0.368195 | $0.355913 | $0.369811 | $0.361261 | $1,277,720 | - |
| Oct-18 2025 | $0.361651 | $0.360504 | $0.37482 | $0.36246 | $1,208,218 | - |
| Oct-17 2025 | $0.363564 | $0.351855 | $0.384499 | $0.380164 | $969,139 | - |
| Oct-16 2025 | $0.378808 | $0.37604 | $0.391543 | $0.384576 | $511,284 | - |
| Oct-15 2025 | $0.382365 | $0.382365 | $0.39633 | $0.390282 | $633,168 | - |
| Oct-14 2025 | $0.391628 | $0.371824 | $0.404215 | $0.404215 | $1,150,897 | - |
| Oct-13 2025 | $0.403387 | $0.393638 | $0.415285 | $0.407512 | $1,240,177 | - |