Cap Mercado $4.51T
-0.56%
Volume 24h $403.47B
-3.51%
BTC % 54.6%
0.95%
ETH % 12.06%
-2.73%
Moedas
33.367
+16
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.00562288 | $0.00548875 | $0.00600344 | $0.00600344 | - | - |
| Oct-06 2025 | $0.00600344 | $0.00575618 | $0.0060092 | $0.00582656 | - | - |
| Oct-05 2025 | $0.00582656 | $0.00574055 | $0.00601495 | $0.00578417 | - | - |
| Oct-04 2025 | $0.00578417 | $0.00578417 | $0.00596531 | $0.00595426 | - | - |
| Oct-03 2025 | $0.00595566 | $0.00590152 | $0.00617343 | $0.00612335 | - | - |
| Oct-02 2025 | $0.00612335 | $0.00583421 | $0.00612335 | $0.00584744 | - | - |
| Oct-01 2025 | $0.00584745 | $0.00561175 | $0.00604271 | $0.00575196 | $10,298 | - |
| Sep-30 2025 | $0.00563768 | $0.00560986 | $0.00583135 | $0.00574721 | $14,188 | - |
| Sep-29 2025 | $0.00574721 | $0.00541237 | $0.00575187 | $0.00541237 | $519 | - |
| Sep-28 2025 | $0.00541237 | $0.00529733 | $0.00546099 | $0.00529733 | - | - |
| Sep-27 2025 | $0.00529733 | $0.00529733 | $0.00548542 | $0.00540525 | - | - |
| Sep-26 2025 | $0.00540525 | $0.00512186 | $0.00550382 | $0.00512471 | - | - |
| Sep-25 2025 | $0.00512471 | $0.00512471 | $0.00557869 | $0.00557869 | - | - |
| Sep-24 2025 | $0.00556254 | $0.00532955 | $0.00563453 | $0.00540382 | $4,774 | - |
| Sep-23 2025 | $0.00540382 | $0.00540382 | $0.0057217 | $0.00557559 | $11,403 | - |