時価総額 $2.26T
-2.73%
ボリューム24h $189.29B
-9.31%
BTC % 53.19%
0.45%
ETH % 12.69%
-2.44%
硬貨
28.969
+17
取引所
885
最後の更新
6 秒 前
CryptoAI (CAI) 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-01 2024 | $0.00167097 | $0.00156546 | $0.00196648 | $0.00193766 | $368 | - |
| Sep-30 2024 | $0.00193808 | $0.00164962 | $0.0019736 | $0.00168629 | $529 | - |
| Sep-29 2024 | $0.00168646 | $0.00164723 | $0.00179395 | $0.00179395 | $1,810 | - |
| Sep-28 2024 | $0.00177682 | $0.00167874 | $0.00188292 | $0.00187362 | $6,095 | - |
| Sep-27 2024 | $0.00187389 | $0.00159829 | $0.0019577 | $0.00159829 | $2,060 | - |
| Sep-26 2024 | $0.00159826 | $0.0015097 | $0.00207046 | $0.00160092 | $608 | - |
| Sep-25 2024 | $0.0015961 | $0.00159003 | $0.00165114 | $0.00159007 | $661 | - |
| Sep-24 2024 | $0.00166319 | $0.00156599 | $0.00176008 | $0.00171804 | $370 | - |
| Sep-23 2024 | $0.00171913 | $0.00156608 | $0.00181629 | $0.00181609 | $22 | - |
| Sep-22 2024 | $0.00181549 | $0.00181522 | $0.0019109 | $0.00191066 | $7 | - |
| Sep-21 2024 | $0.0019103 | $0.00160193 | $0.0019103 | $0.00160193 | $288 | - |
| Sep-20 2024 | $0.00159647 | $0.00145115 | $0.00174032 | $0.00168974 | $8,320 | - |
| Sep-19 2024 | $0.00168971 | $0.00133222 | $0.00169093 | $0.00150077 | $3,870 | - |
| Sep-18 2024 | $0.00150029 | $0.00131425 | $0.00155301 | $0.00155301 | $335 | - |
| Sep-17 2024 | $0.00157794 | $0.00120977 | $0.00157799 | $0.00120983 | $210 | - |