Cap Mercado $2.27T
0.32%
Volume 24h $137.68B
1.63%
BTC % 52.86%
-0.24%
ETH % 12.79%
0.7%
Moedas
29.077
+13
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 |
|---|---|---|---|---|---|---|
| Oct-10 2024 | $0.124449 | $0.118525 | $0.124449 | $0.118525 | $312,043 | $108,092,341 |
| Oct-09 2024 | $0.117885 | $0.117289 | $0.125229 | $0.124221 | $332,361 | $102,390,814 |
| Oct-08 2024 | $0.12445 | $0.123674 | $0.130115 | $0.126494 | $370,813 | $108,093,316 |
| Oct-07 2024 | $0.126343 | $0.126343 | $0.142711 | $0.138613 | $742,323 | $109,737,654 |
| Oct-06 2024 | $0.138211 | $0.137413 | $0.14602 | $0.144952 | $436,731 | $120,045,851 |
| Oct-05 2024 | $0.145108 | $0.143531 | $0.151801 | $0.149416 | $471,456 | $126,035,703 |
| Oct-04 2024 | $0.149721 | $0.137551 | $0.150373 | $0.138283 | $627,446 | $130,042,644 |
| Oct-03 2024 | $0.139084 | $0.128889 | $0.145543 | $0.143245 | $825,912 | $120,803,512 |
| Oct-02 2024 | $0.143324 | $0.143141 | $0.150503 | $0.147061 | $386,483 | $124,486,668 |
| Oct-01 2024 | $0.146863 | $0.146863 | $0.164018 | $0.15952 | $600,428 | $127,560,031 |
| 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 |