시가총액 $3.53T
0.25%
볼륨 24시간 $263.89B
31.55%
BTC % 60.16%
0.1%
ETH % 8.85%
0.22%
코인
32.143
+12
거래소
885
마지막 업데이트
3 의사록 전에
ChainAware.ai (AWARE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-16 2025 | $0.00758421 | $0.00757432 | $0.00760467 | $0.00758598 | - | $279,290 |
| Jun-15 2025 | $0.00758598 | $0.00758598 | $0.00778294 | $0.00769912 | $761 | $279,355 |
| Jun-14 2025 | $0.00769912 | $0.00769912 | $0.00806795 | $0.00804109 | - | $283,521 |
| Jun-13 2025 | $0.00804109 | $0.00802822 | $0.00804109 | $0.00802822 | - | $296,114 |
| Jun-12 2025 | $0.00802822 | $0.00778906 | $0.00810944 | $0.00791647 | $689 | $295,641 |
| Jun-11 2025 | $0.00791833 | $0.0077892 | $0.00794496 | $0.00787289 | - | $291,594 |
| Jun-10 2025 | $0.00788322 | $0.00779709 | $0.00790355 | $0.00790355 | - | $290,301 |
| Jun-09 2025 | $0.00790355 | $0.00783789 | $0.00794699 | $0.00783798 | - | $291,049 |
| Jun-08 2025 | $0.00783798 | $0.00778754 | $0.00784362 | $0.00782386 | - | $288,635 |
| Jun-07 2025 | $0.00764295 | $0.00764067 | $0.00764295 | $0.00764067 | - | $281,453 |
| Jun-06 2025 | $0.00764067 | $0.00763948 | $0.00799407 | $0.00799407 | - | $281,369 |
| Jun-05 2025 | $0.00799325 | $0.0079898 | $0.00838943 | $0.00828204 | $1,770 | $294,353 |
| Jun-04 2025 | $0.00828249 | $0.00802077 | $0.00911458 | $0.00910762 | $5,867 | $305,004 |
| Jun-03 2025 | $0.00910802 | $0.00889116 | $0.00949573 | $0.00946337 | $5,740 | $335,404 |
| Jun-02 2025 | $0.00942226 | $0.00941923 | $0.011465 | $0.011465 | $2,178 | $346,976 |