Cap Mercado $2.53T
1.57%
Volume 24h $108.83B
18.98%
BTC % 53.7%
-0.65%
ETH % 12.97%
1.61%
Moedas
29.184
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de AIT Protocol (AIT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.11525 | $0.112533 | $0.118884 | $0.118865 | $237,535 | $30,950,203 |
| Oct-18 2024 | $0.118153 | $0.114218 | $0.126535 | $0.119861 | $387,214 | $31,728,113 |
| Oct-17 2024 | $0.120293 | $0.120293 | $0.130056 | $0.130056 | $508,152 | $32,298,729 |
| Oct-16 2024 | $0.133114 | $0.129789 | $0.145864 | $0.140645 | $845,266 | $35,730,567 |
| Oct-15 2024 | $0.139647 | $0.131926 | $0.139647 | $0.138332 | $784,343 | $37,368,405 |
| Oct-14 2024 | $0.139209 | $0.1147 | $0.139474 | $0.116947 | $717,146 | $37,245,695 |
| Oct-13 2024 | $0.116603 | $0.112637 | $0.126256 | $0.121118 | $701,520 | $31,196,124 |
| Oct-12 2024 | $0.124991 | $0.116032 | $0.125216 | $0.120002 | $393,246 | $33,411,654 |
| Oct-11 2024 | $0.120999 | $0.099783 | $0.122501 | $0.100033 | $844,355 | $31,962,131 |
| Oct-10 2024 | $0.100548 | $0.091502 | $0.100548 | $0.091658 | $992,585 | $26,556,882 |
| Oct-09 2024 | $0.091681 | $0.091341 | $0.103387 | $0.096115 | $1,480,446 | $23,757,107 |
| Oct-08 2024 | $0.096317 | $0.096317 | $0.10528 | $0.104697 | $1,373,391 | $24,948,217 |
| Oct-07 2024 | $0.105489 | $0.105489 | $0.119846 | $0.11352 | $1,484,930 | $27,304,712 |
| Oct-06 2024 | $0.113195 | $0.10289 | $0.114736 | $0.107141 | $1,494,249 | $29,138,242 |
| Oct-05 2024 | $0.106188 | $0.104387 | $0.114147 | $0.111322 | $1,481,777 | $27,191,053 |