Cap Mercado $4.08T
-0.83%
Volume 24h $339.15B
4.63%
BTC % 55.38%
0.28%
ETH % 11.91%
-0.84%
Moedas
33.553
+16
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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.349491 | $0.344837 | $0.361917 | $0.360252 | $887,858 | - |
| Oct-27 2025 | $0.360093 | $0.359716 | $0.371818 | $0.362401 | $1,529,071 | - |
| Oct-26 2025 | $0.362475 | $0.356242 | $0.36295 | $0.35878 | $1,508,328 | - |
| Oct-25 2025 | $0.359879 | $0.35664 | $0.360565 | $0.358671 | $596,144 | - |
| Oct-24 2025 | $0.358366 | $0.355612 | $0.36943 | $0.368546 | $686,087 | - |
| Oct-23 2025 | $0.364991 | $0.353781 | $0.366788 | $0.357147 | $909,710 | - |
| Oct-22 2025 | $0.354585 | $0.352632 | $0.359542 | $0.352632 | $517,727 | - |
| Oct-21 2025 | $0.356836 | $0.351645 | $0.36416 | $0.358261 | - | - |
| Oct-20 2025 | $0.358836 | $0.35785 | $0.370506 | $0.36464 | $1,063,772 | - |
| Oct-19 2025 | $0.368195 | $0.355913 | $0.369811 | $0.361261 | $1,277,720 | - |
| Oct-18 2025 | $0.361651 | $0.360504 | $0.37482 | $0.36246 | $1,208,218 | - |
| Oct-17 2025 | $0.363564 | $0.351855 | $0.384499 | $0.380164 | $969,139 | - |
| Oct-16 2025 | $0.378808 | $0.37604 | $0.391543 | $0.384576 | $511,284 | - |
| Oct-15 2025 | $0.382365 | $0.382365 | $0.39633 | $0.390282 | $633,168 | - |
| Oct-14 2025 | $0.391628 | $0.371824 | $0.404215 | $0.404215 | $1,150,897 | - |