시가총액 $2.79T
-0.4%
볼륨 24시간 $262.78B
-22.47%
BTC % 55.1%
-0.12%
ETH % 10%
-0.6%
코인
34.180
거래소
885
마지막 업데이트
29 초 전에
CharacterX (CAI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.03477 | $0.034562 | $0.042738 | $0.040755 | $430,845 | $586,249 |
| Jan-30 2026 | $0.040848 | $0.040505 | $0.044209 | $0.042814 | $414,379 | $688,720 |
| Jan-29 2026 | $0.043181 | $0.041817 | $0.053471 | $0.052135 | $611,950 | $728,065 |
| Jan-28 2026 | $0.051654 | $0.045091 | $0.055579 | $0.045091 | $781,996 | $870,918 |
| Jan-27 2026 | $0.045865 | $0.044826 | $0.046716 | $0.046193 | $1,765,904 | $773,304 |
| Jan-26 2026 | $0.045296 | $0.043665 | $0.050506 | $0.049174 | $2,468,082 | $763,716 |
| Jan-25 2026 | $0.04596 | $0.044744 | $0.054447 | $0.051695 | $1,050,802 | $774,906 |
| Jan-24 2026 | $0.047379 | $0.047379 | $0.055438 | $0.050731 | $4,865,836 | $798,834 |
| Jan-23 2026 | $0.049403 | $0.046084 | $0.058165 | $0.052806 | $4,810,602 | $832,964 |
| Jan-22 2026 | $0.053853 | $0.037787 | $0.057917 | $0.037787 | $3,547,599 | $907,991 |
| Jan-21 2026 | $0.040983 | $0.036418 | $0.048381 | $0.045103 | $2,858,531 | $691,007 |
| Jan-20 2026 | $0.042504 | $0.040474 | $0.061982 | $0.054487 | $3,013,819 | $716,643 |
| Jan-19 2026 | $0.053796 | $0.053041 | $0.068055 | $0.068055 | $2,830,293 | $907,025 |
| Jan-18 2026 | $0.069792 | $0.068754 | $0.078075 | $0.075418 | $4,479,771 | $1,176,724 |
| Jan-17 2026 | $0.072201 | $0.068453 | $0.082988 | $0.076049 | $9,453,484 | $1,217,346 |