Cap Mercado $4.09T
-2.72%
Volumen 24h $366.45B
-3.24%
BTC % 55.2%
0.23%
ETH % 12.29%
-1.3%
Monedas
32.814
+17
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.230614 | $0.224111 | $0.230614 | $0.226184 | $919,180 | - |
| Aug-17 2025 | $0.226775 | $0.224147 | $0.228587 | $0.224566 | $1,297,138 | - |
| Aug-16 2025 | $0.225403 | $0.221899 | $0.226971 | $0.223193 | $1,244,547 | - |
| Aug-15 2025 | $0.222543 | $0.216571 | $0.223495 | $0.216574 | $1,162,576 | - |
| Aug-14 2025 | $0.217303 | $0.214302 | $0.222736 | $0.214816 | $994,408 | - |
| Aug-13 2025 | $0.215644 | $0.209381 | $0.215644 | $0.210657 | $696,538 | - |
| Aug-12 2025 | $0.210389 | $0.20422 | $0.212618 | $0.204859 | $678,186 | - |
| Aug-11 2025 | $0.204921 | $0.19505 | $0.206259 | $0.204367 | $786,366 | - |
| Aug-10 2025 | $0.196242 | $0.194238 | $0.198904 | $0.194795 | $580,915 | - |
| Aug-09 2025 | $0.193393 | $0.193393 | $0.207966 | $0.202396 | $661,607 | - |
| Aug-08 2025 | $0.202744 | $0.197308 | $0.204707 | $0.198457 | $518,959 | - |
| Aug-07 2025 | $0.197954 | $0.185896 | $0.197954 | $0.185896 | $521,189 | - |
| Aug-06 2025 | $0.184496 | $0.180837 | $0.191521 | $0.191521 | $488,537 | - |
| Aug-05 2025 | $0.191402 | $0.185903 | $0.191947 | $0.190456 | $424,878 | - |
| Aug-04 2025 | $0.184947 | $0.17493 | $0.184947 | $0.17493 | $320,606 | - |