Cap Mercado $4.12T
-0.73%
Volume 24h $294.47B
-22.11%
BTC % 54.59%
-0.16%
ETH % 12.69%
1.1%
Moedas
32.839
+11
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-21 2025 | $0.241753 | $0.238006 | $0.24247 | $0.241196 | $2,158,062 | - |
| Aug-20 2025 | $0.236063 | $0.22592 | $0.236063 | $0.22592 | $725,536 | - |
| Aug-19 2025 | $0.226078 | $0.225329 | $0.229739 | $0.229207 | $423,180 | - |
| Aug-18 2025 | $0.230614 | $0.224111 | $0.230614 | $0.226184 | $919,180 | - |
| Aug-17 2025 | $0.226775 | $0.224147 | $0.228587 | $0.224566 | $1,297,138 | - |
| Aug-16 2025 | $0.225403 | $0.221899 | $0.226971 | $0.223193 | $1,244,547 | - |
| Aug-15 2025 | $0.222543 | $0.216571 | $0.223495 | $0.216574 | $1,162,576 | - |
| Aug-14 2025 | $0.217303 | $0.214302 | $0.222736 | $0.214816 | $994,408 | - |
| Aug-13 2025 | $0.215644 | $0.209381 | $0.215644 | $0.210657 | $696,538 | - |
| Aug-12 2025 | $0.210389 | $0.20422 | $0.212618 | $0.204859 | $678,186 | - |
| Aug-11 2025 | $0.204921 | $0.19505 | $0.206259 | $0.204367 | $786,366 | - |
| Aug-10 2025 | $0.196242 | $0.194238 | $0.198904 | $0.194795 | $580,915 | - |
| Aug-09 2025 | $0.193393 | $0.193393 | $0.207966 | $0.202396 | $661,607 | - |
| Aug-08 2025 | $0.202744 | $0.197308 | $0.204707 | $0.198457 | $518,959 | - |
| Aug-07 2025 | $0.197954 | $0.185896 | $0.197954 | $0.185896 | $521,189 | - |