時価総額 $2.25T
-0.2%
ボリューム24h $162.08B
-14.46%
BTC % 53.4%
0.15%
ETH % 12.62%
0.07%
硬貨
28.987
+18
取引所
885
最後の更新
2 分 前
Crypto-AI-Robo.com (CAIR) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.00068324 | $0.00061908 | $0.00072239 | $0.00062222 | $92,708 | $586,655 |
| Oct-02 2024 | $0.00063686 | $0.00063686 | $0.00065627 | $0.00064621 | $87,804 | $546,831 |
| Oct-01 2024 | $0.00064495 | $0.00064495 | $0.00066327 | $0.00065661 | $91,646 | $553,783 |
| Sep-30 2024 | $0.00065757 | $0.00063684 | $0.00071562 | $0.00071562 | $29,298 | $564,614 |
| Sep-29 2024 | $0.00070362 | $0.00068375 | $0.00131745 | $0.00131745 | $152,388 | $604,159 |
| Sep-28 2024 | $0.00130568 | $0.00121733 | $0.00222391 | $0.00222391 | $167,707 | $1,121,107 |
| Sep-27 2024 | $0.0012912 | $0.00093078 | $0.00429441 | $0.0041288 | $367,386 | $1,108,674 |
| Sep-26 2024 | $0.00224814 | $0.0009041 | $0.00390633 | $0.00129145 | $136,162 | $1,930,327 |
| Sep-25 2024 | $0.00128316 | $0.00121099 | $0.00174364 | $0.00162063 | $25,303 | $1,101,772 |
| Sep-24 2024 | $0.00159786 | $0.00159786 | $0.00321109 | $0.00305172 | $32,647 | $1,371,976 |
| Sep-23 2024 | $0.00301368 | $0.00301368 | $0.050243 | $0.045068 | $26,611 | $2,587,649 |
| Sep-22 2024 | $0.016745 | $0.00618016 | $0.020539 | $0.0081071 | $57,472 | $14,378,232 |
| Sep-21 2024 | $0.00791851 | $0.00620059 | $0.0097607 | $0.00871711 | $275,198 | $6,799,100 |
| Sep-20 2024 | $0.011188 | $0.00923474 | $0.011188 | $0.00925224 | $208,636 | $9,606,983 |
| Sep-19 2024 | $0.00926087 | $0.00832806 | $0.00974794 | $0.00832806 | $429,605 | $7,951,696 |