Cap Mercado $4.19T
4.03%
Volume 24h $293.70B
43.03%
BTC % 55.09%
-0.21%
ETH % 12.18%
3.12%
Moedas
33.525
+8
Trocas
885
Última atualização
1 minuto atrás
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-26 2025 | $0.00177265 | $0.00175894 | $0.00177964 | $0.00177964 | - | $65,278 |
| Oct-25 2025 | $0.00177964 | $0.00177964 | $0.00183298 | $0.00183298 | - | $65,536 |
| Oct-24 2025 | $0.00183298 | $0.00182584 | $0.00185481 | $0.00185481 | - | $67,500 |
| Oct-23 2025 | $0.00185481 | $0.00184434 | $0.00211897 | $0.00211851 | - | $68,304 |
| Oct-22 2025 | $0.00211851 | $0.00211334 | $0.00212847 | $0.00212705 | - | $78,015 |
| Oct-21 2025 | $0.00212705 | $0.00212703 | $0.00214613 | $0.0021351 | - | $78,329 |
| Oct-20 2025 | $0.0021351 | $0.00203696 | $0.00214643 | $0.00203696 | - | $78,625 |
| Oct-19 2025 | $0.00203696 | $0.00202554 | $0.00207211 | $0.00206335 | - | $75,011 |
| Oct-18 2025 | $0.00206335 | $0.00203875 | $0.00213736 | $0.00203875 | - | $75,983 |
| Oct-17 2025 | $0.00203875 | $0.00203875 | $0.00206335 | $0.00205408 | $24 | $75,077 |
| Oct-16 2025 | $0.00205408 | $0.00205408 | $0.00208579 | $0.00207393 | - | $75,642 |
| Oct-15 2025 | $0.00207393 | $0.00207393 | $0.00209024 | $0.00208031 | - | $76,373 |
| Oct-14 2025 | $0.00208031 | $0.00206417 | $0.00259821 | $0.0025166 | - | $76,608 |
| Oct-13 2025 | $0.00251718 | $0.00194461 | $0.00251718 | $0.00194472 | - | $92,696 |
| Oct-12 2025 | $0.00190269 | $0.00188586 | $0.00217158 | $0.00209489 | $3,229 | $70,067 |