Cap Marché $2.72T
-1.45%
Volume 24h $209.36B
54.98%
BTC % 56.62%
-0.1%
ETH % 9.4%
-1.48%
Monnaies
34.642
+3
Échanges
874
Dernière mise à jour
1 minute depuis
Prix historiques de CharacterX (CAI), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-17 2026 | $0.024084 | $0.022366 | $0.025834 | $0.023467 | $273,496 | $406,081 |
| May-16 2026 | $0.023201 | $0.01736 | $0.023793 | $0.018324 | $555,154 | $391,192 |
| May-15 2026 | $0.018194 | $0.018194 | $0.019485 | $0.019116 | $30,629 | $306,774 |
| May-14 2026 | $0.018935 | $0.018901 | $0.022404 | $0.021518 | $140,148 | $319,254 |
| May-13 2026 | $0.019135 | $0.017613 | $0.032682 | $0.017831 | $505,806 | $322,625 |
| May-12 2026 | $0.017818 | $0.017464 | $0.018628 | $0.018038 | $22,111 | $300,435 |
| May-11 2026 | $0.017966 | $0.017295 | $0.018218 | $0.017905 | $16,773 | $302,929 |
| May-10 2026 | $0.01776 | $0.017622 | $0.018529 | $0.017955 | $17,187 | $299,455 |
| May-09 2026 | $0.018052 | $0.017895 | $0.018914 | $0.018914 | $13,140 | $304,372 |
| May-08 2026 | $0.018645 | $0.018118 | $0.01924 | $0.018764 | $26,185 | $314,363 |
| May-07 2026 | $0.01909 | $0.01856 | $0.020295 | $0.020295 | $20,671 | $321,866 |
| May-06 2026 | $0.019759 | $0.018369 | $0.020755 | $0.018377 | $29,122 | $333,159 |
| May-05 2026 | $0.018549 | $0.018195 | $0.022122 | $0.019925 | $66,707 | $312,749 |
| May-04 2026 | $0.020101 | $0.018113 | $0.021306 | $0.018702 | $52,765 | $338,927 |
| May-03 2026 | $0.018481 | $0.018091 | $0.020082 | $0.019879 | $32,280 | $311,613 |