Cap Mercado $4.07T
-3.7%
Volume 24h $380.06B
-1.24%
BTC % 55.33%
0.52%
ETH % 12.15%
-2.46%
Moedas
32.814
+12
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de achi (ACHI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00020703 | $0.00020078 | $0.00021519 | $0.00021519 | - | - |
| Aug-17 2025 | $0.00021519 | $0.00020999 | $0.00021519 | $0.00021009 | - | - |
| Aug-16 2025 | $0.00021009 | $0.00020929 | $0.00021139 | $0.0002102 | - | - |
| Aug-15 2025 | $0.0002102 | $0.00020933 | $0.00022608 | $0.00021743 | - | - |
| Aug-14 2025 | $0.00021743 | $0.00021709 | $0.00023782 | $0.00023276 | - | - |
| Aug-13 2025 | $0.00023276 | $0.00023195 | $0.00024124 | $0.00023338 | $1,865 | - |
| Aug-12 2025 | $0.00023079 | $0.00020562 | $0.00023079 | $0.00021922 | $3,308 | - |
| Aug-11 2025 | $0.00021838 | $0.00021644 | $0.00023509 | $0.00023322 | - | - |
| Aug-10 2025 | $0.00023323 | $0.00022139 | $0.0002669 | $0.00025822 | $5,159 | - |
| Aug-09 2025 | $0.00025888 | $0.000256 | $0.00030107 | $0.00029763 | $13,298 | - |
| Aug-08 2025 | $0.00030838 | $0.00023027 | $0.00031639 | $0.00025851 | $40,366 | - |
| Aug-07 2025 | $0.0002865 | $0.00018849 | $0.00053589 | $0.0001893 | $204,668 | - |
| Aug-06 2025 | $0.00019067 | $0.00017502 | $0.00019208 | $0.00018157 | - | - |
| Aug-05 2025 | $0.00017923 | $0.00017263 | $0.00027225 | $0.00019528 | $46,388 | - |
| Aug-04 2025 | $0.00019483 | $0.00018597 | $0.00024322 | $0.00023774 | - | - |