Cap Mercado $2.80T
-0.36%
Volumen 24h $281.63B
-9.08%
BTC % 55.91%
0.32%
ETH % 10.01%
-2.09%
Monedas
34.523
+6
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de CharacterX (CAI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.014127 | $0.013452 | $0.014938 | $0.013756 | $16,657 | $238,192 |
| Apr-21 2026 | $0.013921 | $0.013921 | $0.015221 | $0.014747 | $27,438 | $234,721 |
| Apr-20 2026 | $0.014946 | $0.013824 | $0.015802 | $0.01436 | $38,230 | $252,011 |
| Apr-19 2026 | $0.014117 | $0.014117 | $0.015065 | $0.014402 | $20,460 | $238,022 |
| Apr-18 2026 | $0.014199 | $0.014063 | $0.016011 | $0.015407 | $35,107 | $239,401 |
| Apr-17 2026 | $0.015476 | $0.014177 | $0.016047 | $0.016047 | $44,321 | $260,943 |
| Apr-16 2026 | $0.01603 | $0.01546 | $0.018018 | $0.018018 | $54,014 | $270,274 |
| Apr-15 2026 | $0.017516 | $0.015987 | $0.019696 | $0.017246 | $75,481 | $295,339 |
| Apr-14 2026 | $0.017351 | $0.017351 | $0.019791 | $0.019338 | $49,182 | $292,555 |
| Apr-13 2026 | $0.019403 | $0.017582 | $0.02062 | $0.020163 | $75,269 | $327,153 |
| Apr-12 2026 | $0.020439 | $0.020386 | $0.022102 | $0.022092 | $46,108 | $344,611 |
| Apr-11 2026 | $0.023684 | $0.019883 | $0.023684 | $0.019967 | $21,418 | $399,333 |
| Apr-10 2026 | $0.020094 | $0.019921 | $0.021815 | $0.021085 | $29,545 | $338,803 |
| Apr-09 2026 | $0.021303 | $0.019837 | $0.023343 | $0.020054 | $52,026 | $359,192 |
| Apr-08 2026 | $0.019908 | $0.019754 | $0.021091 | $0.021091 | $43,499 | $335,667 |