Cap Mercado $3.44T
-1.55%
Volume 24h $296.04B
30.09%
BTC % 60%
0.8%
ETH % 8.72%
-3.32%
Moedas
32.058
+20
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Alpha Coin (AMETA), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-05 2025 | $0.00062323 | $0.00062323 | $0.00067642 | $0.00064452 | - | $6,232,301 |
| Jun-04 2025 | $0.00064452 | $0.00058447 | $0.0006591 | $0.00059826 | $13,051 | $6,445,269 |
| Jun-03 2025 | $0.00059826 | $0.00058097 | $0.00064253 | $0.00058102 | - | $5,982,661 |
| Jun-02 2025 | $0.00058102 | $0.00044016 | $0.00058102 | $0.00044016 | - | $5,810,283 |
| Jun-01 2025 | $0.00044016 | $0.00042918 | $0.000446 | $0.000446 | $2,601 | $4,401,675 |
| May-31 2025 | $0.00045543 | $0.00043066 | $0.0004645 | $0.0004645 | - | $4,554,366 |
| May-30 2025 | $0.0004645 | $0.0004645 | $0.00048823 | $0.00046887 | - | $4,645,039 |
| May-29 2025 | $0.00047026 | $0.00047026 | $0.0005582 | $0.0005316 | - | $4,702,644 |
| May-28 2025 | $0.0005316 | $0.0005316 | $0.00056022 | $0.00056022 | $2,512 | $5,316,065 |
| May-27 2025 | $0.00056022 | $0.00055815 | $0.00061929 | $0.00059256 | $14,720 | $5,602,227 |
| May-26 2025 | $0.00059807 | $0.00056924 | $0.00065984 | $0.00061212 | $26,221 | $5,980,711 |
| May-25 2025 | $0.00059867 | $0.00043803 | $0.00059867 | $0.00044807 | $18,993 | $5,986,785 |
| May-24 2025 | $0.00044807 | $0.00044807 | $0.00047298 | $0.00047183 | $3,642 | $4,480,795 |
| May-23 2025 | $0.00047183 | $0.00046217 | $0.00049254 | $0.00049054 | - | $4,718,357 |
| May-22 2025 | $0.00047882 | $0.00047155 | $0.00049214 | $0.00047213 | $2,042 | $4,788,208 |