Cap Mercado $2.44T
0.76%
Volume 24h $195.58B
3.6%
BTC % 53.69%
-0.27%
ETH % 9.56%
0.62%
Moedas
34.290
+3
Trocas
885
Última atualização
47 Segundos 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-28 2026 | $0.0009201 | $0.00089095 | $0.00094283 | $0.00094282 | - | $60,169 |
| Feb-27 2026 | $0.00094282 | $0.00094282 | $0.00105196 | $0.0010311 | - | $61,655 |
| Feb-26 2026 | $0.00103111 | $0.00103111 | $0.00106737 | $0.0010595 | - | $67,429 |
| Feb-25 2026 | $0.00109128 | $0.00093266 | $0.00109128 | $0.00093417 | - | $71,363 |
| Feb-24 2026 | $0.00093417 | $0.00091862 | $0.00094782 | $0.00094452 | - | $61,089 |
| Feb-23 2026 | $0.00094586 | $0.00094578 | $0.00103042 | $0.00103 | - | $61,854 |
| Feb-22 2026 | $0.00101431 | $0.00101425 | $0.00105772 | $0.00105158 | - | $66,330 |
| Feb-21 2026 | $0.00105349 | $0.00105349 | $0.00106685 | $0.00106685 | $346 | $68,892 |
| Feb-20 2026 | $0.00109133 | $0.00109077 | $0.00123774 | $0.00122974 | - | $71,366 |
| Feb-19 2026 | $0.00122974 | $0.00120365 | $0.0012305 | $0.00120541 | - | $80,418 |
| Feb-18 2026 | $0.00120064 | $0.00120064 | $0.00124853 | $0.00124742 | - | $78,514 |
| Feb-17 2026 | $0.00124742 | $0.00124457 | $0.001278 | $0.001278 | - | $81,574 |
| Feb-16 2026 | $0.001278 | $0.00125896 | $0.00129314 | $0.00129314 | - | $83,573 |
| Feb-15 2026 | $0.00129314 | $0.00129314 | $0.0013539 | $0.00132108 | - | $84,563 |
| Feb-14 2026 | $0.00132108 | $0.00129687 | $0.00132108 | $0.00129687 | - | $86,390 |