Cap Mercado $4.58T 1.61%
Volume 24h $359.68B 0.01%
BTC % 54.33% -0.33%
ETH % 12.29% 1.13%
Moedas 33.336 +13
Trocas 885
Última atualização 1 minuto atrás
ChainAware.ai AWARE

Preços históricos de ChainAware.ai (AWARE), Informações de volume e mercado por data
Dólar USD - USD

Data Preço Preço Mínimo Preço Máximo Preço Abertura Volume 24h USD Capitalização USD
Oct-05 2025 $0.00274274 $0.00271133 $0.00274491 $0.00273306 - $101,002
Oct-04 2025 $0.00273306 $0.00273306 $0.00280442 $0.00280442 - $100,645
Oct-03 2025 $0.00280442 $0.00280442 $0.00280861 $0.00280799 - $103,273
Oct-02 2025 $0.00280799 $0.00279412 $0.00299657 $0.00299657 $614 $103,405
Oct-01 2025 $0.00299657 $0.00299093 $0.00299657 $0.00299304 - $110,349
Sep-30 2025 $0.00299302 $0.00290789 $0.00341658 $0.00334903 - $110,218
Sep-29 2025 $0.00333512 $0.00331195 $0.00334187 $0.00332175 - $122,816
Sep-28 2025 $0.00332175 $0.00331035 $0.00332542 $0.00332542 - $122,324
Sep-27 2025 $0.00332542 $0.00332542 $0.00336242 $0.00336242 - $122,459
Sep-26 2025 $0.00336242 $0.00335666 $0.00343708 $0.00342898 - $123,822
Sep-25 2025 $0.00342898 $0.00338948 $0.00355719 $0.00338948 - $126,273
Sep-24 2025 $0.00338948 $0.00338063 $0.00492369 $0.00490621 $4,939 $124,818
Sep-23 2025 $0.004906 $0.004906 $0.00505119 $0.00505119 - $180,664
Sep-22 2025 $0.00505573 $0.00505573 $0.00519729 $0.00519729 - $186,178
Sep-21 2025 $0.00519729 $0.00503634 $0.00519729 $0.00503634 - $191,391

Análise histórica e de mercado do preço de ChainAware.ai (AWARE), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 258 dias, a partir do dia 21-01-2025.