Cap Mercado $4.29T
1.8%
Volume 24h $301.22B
-6.97%
BTC % 53.69%
-0.13%
ETH % 12.54%
0.95%
Moedas
33.121
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.304184 | $0.301761 | $0.310873 | $0.303323 | $1,246,669 | - |
| Sep-09 2025 | $0.304047 | $0.301155 | $0.304765 | $0.30395 | $949,797 | - |
| Sep-08 2025 | $0.303361 | $0.301188 | $0.30427 | $0.303427 | $990,327 | - |
| Sep-07 2025 | $0.301428 | $0.300386 | $0.303178 | $0.300558 | $1,608,121 | - |
| Sep-06 2025 | $0.301655 | $0.285536 | $0.303366 | $0.285536 | $1,453,699 | - |
| Sep-05 2025 | $0.286275 | $0.278915 | $0.287183 | $0.280291 | $1,665,227 | - |
| Sep-04 2025 | $0.281445 | $0.280235 | $0.283663 | $0.28236 | $2,186,189 | - |
| Sep-03 2025 | $0.2827 | $0.276643 | $0.283858 | $0.281002 | $2,319,754 | - |
| Sep-02 2025 | $0.280989 | $0.278566 | $0.283401 | $0.278803 | $1,548,674 | - |
| Sep-01 2025 | $0.278286 | $0.27725 | $0.282524 | $0.278713 | $1,055,489 | - |
| Aug-31 2025 | $0.279887 | $0.279327 | $0.285278 | $0.28424 | $990,147 | - |
| Aug-30 2025 | $0.283954 | $0.278987 | $0.283954 | $0.280522 | $1,637,009 | - |
| Aug-29 2025 | $0.280319 | $0.275066 | $0.280419 | $0.279255 | $2,052,906 | - |
| Aug-28 2025 | $0.278599 | $0.263604 | $0.27945 | $0.263604 | $1,884,477 | - |
| Aug-27 2025 | $0.266336 | $0.262871 | $0.267477 | $0.264428 | $2,177,384 | - |