Cap Mercado $4.09T
1.45%
Volume 24h $176.03B
-41.69%
BTC % 55.23%
-0.18%
ETH % 11.93%
0.75%
Moedas
33.517
Trocas
885
Última atualização
26 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.032054 | $0.028074 | $0.036376 | $0.036367 | $71,257 | $7,596,530 |
| Oct-24 2025 | $0.036373 | $0.03468 | $0.036858 | $0.036784 | $64,201 | $8,620,271 |
| Oct-23 2025 | $0.036787 | $0.027306 | $0.036794 | $0.031661 | $71,909 | $8,718,245 |
| Oct-22 2025 | $0.028033 | $0.023858 | $0.036867 | $0.036848 | $62,879 | $6,643,804 |
| Oct-21 2025 | $0.036848 | $0.036409 | $0.039068 | $0.039066 | $70,333 | $8,732,703 |
| Oct-20 2025 | $0.039067 | $0.037876 | $0.039077 | $0.038396 | $70,205 | $9,258,583 |
| Oct-19 2025 | $0.038388 | $0.033812 | $0.040736 | $0.036505 | $69,477 | $9,097,640 |
| Oct-18 2025 | $0.036508 | $0.035283 | $0.039369 | $0.039369 | $70,466 | $8,652,226 |
| Oct-17 2025 | $0.03937 | $0.037213 | $0.044884 | $0.039249 | $70,449 | $9,330,367 |
| Oct-16 2025 | $0.039252 | $0.03856 | $0.041778 | $0.04177 | $71,000 | $9,302,544 |
| Oct-15 2025 | $0.041754 | $0.038667 | $0.04176 | $0.041354 | $72,603 | $9,895,519 |
| Oct-14 2025 | $0.041358 | $0.038898 | $0.049884 | $0.049875 | $72,007 | $9,801,538 |
| Oct-13 2025 | $0.049518 | $0.042277 | $0.049519 | $0.043976 | $72,001 | $11,735,326 |
| Oct-12 2025 | $0.043977 | $0.039249 | $0.045659 | $0.039254 | $71,443 | $10,422,334 |
| Oct-11 2025 | $0.039266 | $0.033465 | $0.046884 | $0.046884 | $71,002 | $9,305,694 |