Cap Mercado $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Moedas
33.322
+6
Trocas
885
Última atualização
27 Segundos atrás
Preços históricos de AIHub (AIH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $14.69 | $13.59 | $15.86 | $15.68 | - | $16,459,409 |
| Oct-02 2025 | $15.66 | $14.57 | $16.75 | $16.75 | - | $17,545,548 |
| Oct-01 2025 | $17.77 | $15.98 | $17.77 | $17.30 | - | $19,909,108 |
| Sep-30 2025 | $15.69 | $15.52 | $19.61 | $18.81 | - | $17,582,322 |
| Sep-29 2025 | $18.44 | $17.63 | $18.82 | $17.63 | - | $20,654,357 |
| Sep-28 2025 | $18.28 | $17.14 | $19.72 | $17.69 | - | $20,481,550 |
| Sep-27 2025 | $18.28 | $18.04 | $23.47 | $23.47 | - | $20,482,066 |
| Sep-26 2025 | $24.81 | $24.01 | $26.83 | $24.01 | - | $27,788,080 |
| Sep-25 2025 | $24.01 | $24.00 | $42.65 | $34.52 | $2,383 | $26,891,921 |
| Sep-24 2025 | $33.27 | $31.00 | $56.77 | $31.00 | $30,500 | $37,267,170 |
| Sep-23 2025 | $31.00 | $19.64 | $35.24 | $19.64 | $16,788 | $34,731,084 |
| Sep-22 2025 | $19.65 | $19.64 | $23.89 | $23.89 | $5,715 | $22,009,947 |
| Sep-21 2025 | $23.89 | $16.11 | $25.51 | $16.11 | $2,976 | $26,758,326 |
| Sep-20 2025 | $16.11 | $15.93 | $19.01 | $19.01 | $2,421 | $17,884,865 |
| Sep-19 2025 | $19.01 | $14.44 | $23.20 | $14.44 | $11,596 | $21,108,341 |