Cap Mercado $2.55T
-1.8%
Volume 24h $209.61B
-9.19%
BTC % 54.56%
0.03%
ETH % 9.77%
-1.33%
Moedas
34.203
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ambios Network (AMBIOS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.00130946 | $0.00126334 | $0.00130946 | $0.0013044 | - | $85,630 |
| Feb-07 2026 | $0.0013044 | $0.00127066 | $0.00131543 | $0.00128496 | - | $85,300 |
| Feb-06 2026 | $0.00130603 | $0.00102979 | $0.00130603 | $0.00108421 | $3,039 | $85,406 |
| Feb-05 2026 | $0.00112128 | $0.0011092 | $0.00136441 | $0.00136441 | - | $73,325 |
| Feb-04 2026 | $0.00136441 | $0.00136441 | $0.00143488 | $0.0014283 | - | $89,224 |
| Feb-03 2026 | $0.0014283 | $0.0014283 | $0.00154191 | $0.00152428 | $292 | $93,402 |
| Feb-02 2026 | $0.00152425 | $0.00152425 | $0.00160463 | $0.00159441 | - | $99,677 |
| Feb-01 2026 | $0.00156861 | $0.00155421 | $0.00156861 | $0.00155421 | - | $102,578 |
| Jan-31 2026 | $0.00155421 | $0.00153266 | $0.00177947 | $0.00176051 | - | $101,635 |
| Jan-30 2026 | $0.00175777 | $0.00172597 | $0.00176937 | $0.00176937 | - | $114,947 |
| Jan-29 2026 | $0.00186455 | $0.00184717 | $0.00211259 | $0.00211146 | - | $121,929 |
| Jan-28 2026 | $0.00211146 | $0.0020395 | $0.00211146 | $0.0020395 | - | $133,229 |
| Jan-27 2026 | $0.0020395 | $0.00203001 | $0.00204858 | $0.00204858 | - | $128,689 |
| Jan-26 2026 | $0.00204858 | $0.00198763 | $0.00205082 | $0.00198763 | - | $129,262 |
| Jan-25 2026 | $0.00198763 | $0.00196941 | $0.00211435 | $0.00211303 | - | $125,416 |