Cap Mercado $4.59T
1.72%
Volume 24h $396.26B
3.01%
BTC % 54.13%
-1.12%
ETH % 12.43%
2.65%
Moedas
33.338
+15
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-06 2025 | $0.384326 | $0.376982 | $0.391367 | $0.376982 | $1,106,106 | - |
| Oct-05 2025 | $0.376111 | $0.369876 | $0.378915 | $0.370407 | $1,244,119 | - |
| Oct-04 2025 | $0.366979 | $0.363785 | $0.377557 | $0.377557 | $1,083,187 | - |
| Oct-03 2025 | $0.374707 | $0.359194 | $0.376161 | $0.359194 | $1,688,810 | - |
| Oct-02 2025 | $0.371134 | $0.35438 | $0.371134 | $0.355484 | $2,004,042 | - |
| Oct-01 2025 | $0.35374 | $0.349778 | $0.354682 | $0.349974 | $1,360,843 | - |
| Sep-30 2025 | $0.347812 | $0.343968 | $0.351151 | $0.351151 | $520,239 | - |
| Sep-29 2025 | $0.352146 | $0.345655 | $0.353675 | $0.345655 | $725,118 | - |
| Sep-28 2025 | $0.344832 | $0.334965 | $0.344832 | $0.334965 | $655,489 | - |
| Sep-27 2025 | $0.336897 | $0.332635 | $0.338731 | $0.333907 | $858,149 | - |
| Sep-26 2025 | $0.332439 | $0.322114 | $0.334987 | $0.326669 | $1,011,739 | - |
| Sep-25 2025 | $0.326157 | $0.326157 | $0.345259 | $0.345259 | $1,393,445 | - |
| Sep-24 2025 | $0.344164 | $0.3394 | $0.348689 | $0.343163 | $1,458,298 | - |
| Sep-23 2025 | $0.342805 | $0.325648 | $0.344039 | $0.334815 | $2,071,078 | - |
| Sep-22 2025 | $0.333887 | $0.331627 | $0.344994 | $0.341232 | $1,818,111 | - |