Cap Mercado $2.41T
-0.53%
Volume 24h $119.25B
-41.35%
BTC % 52.57%
0.6%
ETH % 13.78%
0.14%
Moedas
28.572
+2
Trocas
885
Última atualização
59 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-23 2024 | $0.13418 | $0.112079 | $0.134298 | $0.112079 | $486,787 | $116,543,947 |
| Aug-22 2024 | $0.110779 | $0.104524 | $0.110779 | $0.104902 | $335,618 | $96,218,867 |
| Aug-21 2024 | $0.104911 | $0.102883 | $0.114506 | $0.113781 | $427,382 | $91,122,101 |
| Aug-20 2024 | $0.114897 | $0.112035 | $0.125863 | $0.124749 | $493,849 | $99,796,080 |
| Aug-19 2024 | $0.123347 | $0.121541 | $0.126655 | $0.125656 | $234,148 | $107,134,980 |
| Aug-18 2024 | $0.127724 | $0.127724 | $0.135158 | $0.13444 | $234,382 | $110,936,766 |
| Aug-17 2024 | $0.134282 | $0.120835 | $0.135528 | $0.120835 | $527,131 | $116,632,664 |
| Aug-16 2024 | $0.120207 | $0.10677 | $0.120207 | $0.109511 | $531,126 | $104,408,059 |
| Aug-15 2024 | $0.109934 | $0.079885 | $0.122182 | $0.105193 | $2,820,491 | $95,485,081 |
| Aug-14 2024 | $0.1082 | $0.100139 | $0.120734 | $0.11794 | $2,143,297 | $93,978,854 |
| Aug-13 2024 | $0.118966 | $0.118305 | $0.138076 | $0.137175 | $641,918 | $103,329,817 |
| Aug-12 2024 | $0.132698 | $0.131085 | $0.137405 | $0.132339 | $133,983 | $115,256,708 |
| Aug-11 2024 | $0.132032 | $0.132032 | $0.150297 | $0.146723 | $353,659 | $114,678,423 |
| Aug-10 2024 | $0.147042 | $0.14472 | $0.149093 | $0.149093 | $215,103 | $127,715,768 |
| Aug-09 2024 | $0.149783 | $0.144521 | $0.15534 | $0.150838 | $360,148 | $130,096,361 |