Cap Mercado $2.55T
5.45%
Volume 24h $391.90B
-59.94%
BTC % 54.18%
0.07%
ETH % 9.7%
2.16%
Moedas
34.202
+2
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 |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $0.142188 | $0.140958 | $0.158552 | $0.158552 | - | - |
| Feb-05 2026 | $0.158552 | $0.157748 | $0.172698 | $0.172698 | - | - |
| Feb-04 2026 | $0.172698 | $0.172365 | $0.176638 | $0.176638 | - | - |
| Feb-03 2026 | $0.176638 | $0.173649 | $0.176638 | $0.173649 | - | - |
| Feb-02 2026 | $0.173649 | $0.172695 | $0.177404 | $0.177404 | - | - |
| Feb-01 2026 | $0.177404 | $0.176805 | $0.192592 | $0.192592 | - | - |
| Jan-31 2026 | $0.192592 | $0.190216 | $0.194709 | $0.190216 | - | - |
| Jan-30 2026 | $0.190216 | $0.190216 | $0.204497 | $0.204497 | - | - |
| Jan-29 2026 | $0.204497 | $0.204497 | $0.205583 | $0.205583 | - | - |
| Jan-28 2026 | $0.205583 | $0.205583 | $0.207543 | $0.206653 | - | - |
| Jan-27 2026 | $0.206653 | $0.202085 | $0.206653 | $0.202085 | - | - |
| Jan-26 2026 | $0.202085 | $0.200888 | $0.204456 | $0.204456 | - | - |
| Jan-25 2026 | $0.204456 | $0.204456 | $0.205193 | $0.205193 | - | - |
| Jan-24 2026 | $0.205193 | $0.205091 | $0.206267 | $0.205771 | - | - |
| Jan-23 2026 | $0.205771 | $0.204645 | $0.206082 | $0.204645 | - | - |