Cap Mercado $4.08T
0.19%
Volume 24h $318.03B
-18.09%
BTC % 54.78%
-0.78%
ETH % 12.49%
1.68%
Moedas
32.837
+16
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Alkimi (ADS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.137356 | $0.08263 | $0.146952 | $0.118423 | $72,366 | $32,552,189 |
| Aug-19 2025 | $0.119619 | $0.08117 | $0.135122 | $0.094359 | $440,190 | $28,348,655 |
| Aug-18 2025 | $0.09146 | $0.09146 | $0.115402 | $0.106696 | $276,129 | $21,675,311 |
| Aug-17 2025 | $0.108593 | $0.102247 | $0.121732 | $0.104704 | $135,273 | $25,735,802 |
| Aug-16 2025 | $0.104679 | $0.083676 | $0.10844 | $0.089575 | $165,288 | $24,808,136 |
| Aug-15 2025 | $0.089159 | $0.081281 | $0.096594 | $0.081923 | $212,103 | $21,130,066 |
| Aug-14 2025 | $0.082493 | $0.081147 | $0.086193 | $0.081169 | $87,974 | $19,550,249 |
| Aug-13 2025 | $0.080462 | $0.079892 | $0.083534 | $0.082424 | $199,972 | $19,068,817 |
| Aug-12 2025 | $0.082724 | $0.079668 | $0.085503 | $0.083021 | $271,991 | $19,604,952 |
| Aug-11 2025 | $0.081387 | $0.081387 | $0.086738 | $0.084646 | $350,589 | $19,288,127 |
| Aug-10 2025 | $0.085846 | $0.085846 | $0.090247 | $0.088936 | $266,931 | $20,344,941 |
| Aug-09 2025 | $0.087862 | $0.083718 | $0.09321 | $0.083718 | $559,710 | $20,822,518 |
| Aug-08 2025 | $0.085364 | $0.080086 | $0.098998 | $0.098998 | $928,029 | $20,230,547 |
| Aug-07 2025 | $0.098704 | $0.083327 | $0.106664 | $0.083327 | $981,062 | $23,392,079 |
| Aug-06 2025 | $0.090915 | $0.090915 | $0.149031 | $0.149031 | $2,110,330 | $21,546,177 |