Cap Mercado $2.41T
-0.71%
Volume 24h $149.40B
14.82%
BTC % 52.33%
0.13%
ETH % 13.15%
0.53%
Moedas
28.948
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de 0x0.ai: AI Smart Contract (0x0), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.159004 | $0.159004 | $0.176741 | $0.176741 | $541,083 | $138,105,256 |
| Sep-29 2024 | $0.17822 | $0.175305 | $0.180886 | $0.178527 | $304,251 | $154,795,623 |
| Sep-28 2024 | $0.178315 | $0.177652 | $0.18825 | $0.187452 | $270,254 | $154,878,223 |
| Sep-27 2024 | $0.186201 | $0.182782 | $0.199825 | $0.187855 | $837,444 | $161,727,777 |
| Sep-26 2024 | $0.187032 | $0.174659 | $0.206284 | $0.203977 | $1,368,797 | $162,449,539 |
| Sep-25 2024 | $0.203098 | $0.20197 | $0.210533 | $0.206383 | $383,197 | $176,403,845 |
| Sep-24 2024 | $0.205247 | $0.194532 | $0.205247 | $0.200386 | $656,585 | $178,270,526 |
| Sep-23 2024 | $0.201219 | $0.180686 | $0.209149 | $0.180686 | $858,948 | $174,771,590 |
| Sep-22 2024 | $0.181041 | $0.162661 | $0.181041 | $0.163494 | $498,170 | $157,245,765 |
| Sep-21 2024 | $0.159746 | $0.149616 | $0.159746 | $0.151014 | $273,773 | $138,749,567 |
| Sep-20 2024 | $0.149963 | $0.146266 | $0.158725 | $0.148338 | $320,693 | $130,253,140 |
| Sep-19 2024 | $0.149186 | $0.132119 | $0.150795 | $0.132119 | $430,361 | $129,577,993 |
| Sep-18 2024 | $0.127045 | $0.1256 | $0.127833 | $0.126134 | $167,905 | $110,346,917 |
| Sep-17 2024 | $0.126079 | $0.124466 | $0.129082 | $0.124921 | $143,257 | $109,507,666 |
| Sep-16 2024 | $0.124455 | $0.123054 | $0.126733 | $0.126733 | $278,600 | $108,097,506 |