Cap Mercado $3.21T
0.92%
Volume 24h $113.57B
16.62%
BTC % 54.95%
-0.05%
ETH % 11.2%
0.62%
Moedas
33.868
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de ailiquid (CONSCIOUS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-27 2025 | $0.256295 | $0.254198 | $0.256691 | $0.255091 | $953,656 | - |
| Dec-26 2025 | $0.254634 | $0.251989 | $0.257603 | $0.254018 | $907,978 | - |
| Dec-25 2025 | $0.256136 | $0.255221 | $0.259419 | $0.259146 | $55,256 | - |
| Dec-24 2025 | $0.259832 | $0.256399 | $0.260236 | $0.259177 | $559,576 | - |
| Dec-23 2025 | $0.258883 | $0.258226 | $0.264331 | $0.263968 | $1,297,211 | - |
| Dec-22 2025 | $0.263961 | $0.263063 | $0.267109 | $0.26539 | $2,048,281 | - |
| Dec-21 2025 | $0.268646 | $0.265389 | $0.27519 | $0.27519 | $2,284,893 | - |
| Dec-20 2025 | $0.274954 | $0.273514 | $0.284536 | $0.284536 | $2,675,594 | - |
| Dec-19 2025 | $0.284812 | $0.281298 | $0.292941 | $0.292659 | $2,075,692 | - |
| Dec-18 2025 | $0.292659 | $0.292658 | $0.295673 | $0.294125 | - | - |
| Dec-17 2025 | $0.293892 | $0.293892 | $0.311022 | $0.311022 | $42,681 | - |
| Dec-16 2025 | $0.3104 | $0.304185 | $0.31142 | $0.305012 | $601,609 | - |
| Dec-15 2025 | $0.305092 | $0.300832 | $0.316521 | $0.312161 | $1,539,092 | - |
| Dec-14 2025 | $0.311659 | $0.311659 | $0.317895 | $0.316089 | $2,124,839 | - |
| Dec-13 2025 | $0.31592 | $0.310428 | $0.31943 | $0.310611 | $2,549,772 | - |