Cap Mercado $4.07T
-3.22%
Volume 24h $374.64B
-2.46%
BTC % 55.26%
0.45%
ETH % 12.2%
-2.04%
Moedas
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.00620419 | $0.00614873 | $0.006808 | $0.006808 | $1,432 | - |
| Aug-17 2025 | $0.00682054 | $0.00664103 | $0.00688261 | $0.00664103 | - | - |
| Aug-16 2025 | $0.00664119 | $0.00661376 | $0.00670699 | $0.00669271 | - | - |
| Aug-15 2025 | $0.00670565 | $0.00659195 | $0.00701013 | $0.00670202 | $1,394 | - |
| Aug-14 2025 | $0.00670202 | $0.00668893 | $0.00737058 | $0.00718486 | $256 | - |
| Aug-13 2025 | $0.00718753 | $0.00687639 | $0.00718825 | $0.00687639 | - | - |
| Aug-12 2025 | $0.00691946 | $0.00648149 | $0.00691946 | $0.00653745 | $823 | - |
| Aug-11 2025 | $0.00653684 | $0.00653684 | $0.00686137 | $0.00675882 | - | - |
| Aug-10 2025 | $0.0067593 | $0.00662958 | $0.00682476 | $0.00662958 | - | - |
| Aug-09 2025 | $0.00662958 | $0.00642479 | $0.00669824 | $0.00642508 | - | - |
| Aug-08 2025 | $0.00642508 | $0.00630348 | $0.00650449 | $0.00636756 | - | - |
| Aug-07 2025 | $0.00636756 | $0.00598048 | $0.00877396 | $0.00877396 | $43,142 | - |
| Aug-06 2025 | $0.0091178 | $0.00526981 | $0.010613 | $0.00533028 | $44,103 | - |
| Aug-05 2025 | $0.00532916 | $0.00532825 | $0.00546339 | $0.00544068 | - | - |
| Aug-04 2025 | $0.0054411 | $0.00521475 | $0.0054411 | $0.00531539 | $139 | - |